[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJUL":3,"homepage-market-summary":25,"stock-historical-TJUL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TJUL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Equity Defined Protection ETF - 2 Yr to July 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.73,30.71,30.77,30.725,0.005,0.02,7773.828479,30.88,29.16,18621.82075081275,91.3,810,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},27.84,21869,7982077.008454,9.91,"2025-04-25",[178,181,189,196,205,212,223,232,242,249,255,263,270,275,281,289,299,308,316,322,330,337,343,351,358,365,372,378,385,392,398,404,410,416,422,427,435,440,444,449,458,466,471,475,481,487,496,505,513,520,527,532,539,547,556,563,568,574,582,590,599,607,611,615,619,626,631,635,640,648,653,658,664,670,675,682,687,691,695,700,703,707,711,716,720,725,732,736,739,742,747,750,754,758,761,764,768,772,775,779,784,786,789,794,799,802,805,810,815,819,824,829,836,840,845,851,855,861,866,871,877,882,886,892,898,905,912,920,928,934,938,946,955,961,968,974,979,984,987,995,999,1006,1013,1017,1022,1026,1030,1037,1041,1046,1050,1056,1061,1065,1070,1076,1079,1084,1089,1092,1095,1099,1101,1106,1110,1115,1118,1121,1124,1130,1135,1140,1144,1146,1150,1153,1157,1160,1163,1167,1172,1178,1181,1183,1187,1190,1193,1196,1200,1204,1207,1210,1215,1218,1222,1229,1231,1234,1237,1243,1249,1253,1256,1259,1264,1268,1273,1275,1280,1283,1286,1288,1291,1293,1296,1301,1304,1311,1319,1325,1332,1337,1342,1347,1352,1357,1360,1363,1366,1370,1374,1376,1381,1385,1390,1393,1398,1400,1403,1407,1411,1415,1418,1422,1425,1429,1431,1436,1442,1448,1452,1456,1460,1464,1466,1469,1472,1476,1478,1482,1487,1490,1494,1498,1502,1506,1509,1512,1516,1519,1523,1527,1531,1535,1539,1545,1552,1559,1565,1570,1576,1582,1586,1592,1597,1601,1606,1611,1615,1617,1619,1624,1631,1635,1639,1644,1650,1657,1663,1671,1677,1680,1682,1687,1693,1696,1703,1708,1711,1717,1723,1729,1732,1735,1739,1745,1750,1753,1755,1758,1761,1764,1767,1770,1775,1779,1782,1786,1789,1792,1795,1798,1801,1804,1808,1810,1813,1816,1820,1823,1825,1829,1833,1836,1843,1847,1852,1857,1860,1862,1867,1870,1874,1878,1883,1889,1896,1901,1907,1912,1918,1923,1927,1933,1937],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},64,30.7432,{"date":182,"open":183,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",30.72,0.015,0.05,2521.4768,39,30.7213,{"date":190,"open":20,"high":20,"low":191,"close":14,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",30.68,0,2868.4768,43,30.7276,{"date":197,"open":191,"high":198,"low":199,"close":14,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",30.75,30.67,0.03,0.1,3857.4768,55,30.6982,{"date":206,"open":207,"high":191,"low":207,"close":191,"change":208,"percent_change":185,"volume":209,"transactions":210,"vwap":211},"2026-10-01",30.62,0.0151,6445.4768,69,30.6393,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30.685,30.7161,30.63,30.6649,0.0449,0.15,5666.0968,62,30.6547,{"date":224,"open":225,"high":226,"low":225,"close":207,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",30.61,30.655,-0.03,-0.1,1359.4768,33,30.6316,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",30.69,30.6006,30.65,-0.035,-0.11,1810.4768,45,30.6204,{"date":243,"open":244,"high":214,"low":207,"close":214,"change":245,"percent_change":219,"volume":246,"transactions":247,"vwap":248},"2026-09-25",30.64,0.045,14366.4768,76,30.6381,{"date":250,"open":191,"high":191,"low":251,"close":244,"change":252,"percent_change":18,"volume":253,"transactions":240,"vwap":254},"2026-09-24",30.59,0.0049,1764.4768,30.6191,{"date":256,"open":257,"high":234,"low":251,"close":258,"change":259,"percent_change":228,"volume":260,"transactions":261,"vwap":262},"2026-09-23",30.645,30.6351,-0.0299,15615.006642,160,30.6021,{"date":264,"open":265,"high":199,"low":265,"close":266,"change":184,"percent_change":185,"volume":267,"transactions":268,"vwap":269},"2026-09-22",30.53,30.665,1210.4768,37,30.6366,{"date":271,"open":207,"high":236,"low":225,"close":236,"change":245,"percent_change":219,"volume":272,"transactions":273,"vwap":274},"2026-09-21",616.4768,31,30.6161,{"date":276,"open":277,"high":244,"low":277,"close":278,"change":184,"percent_change":185,"volume":279,"transactions":230,"vwap":280},"2026-09-18",30.55,30.605,1602.4768,30.5862,{"date":282,"open":283,"high":216,"low":283,"close":251,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",30.56,0.0601,0.2,4524.4768,70,30.6142,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":238,"volume":296,"transactions":297,"vwap":298},"2026-09-16",30.545,30.6,30.52,30.5299,-0.0351,6524.4768,44,30.5829,{"date":300,"open":301,"high":225,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",30.54,30.565,-0.0243,-0.08,4161.4768,35,30.5582,{"date":309,"open":283,"high":310,"low":311,"close":310,"change":312,"percent_change":227,"volume":313,"transactions":314,"vwap":315},"2026-09-14",30.5893,30.5301,-0.0107,5138.4768,38,30.5586,{"date":317,"open":302,"high":292,"low":283,"close":292,"change":185,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.16,12513.8768,85,30.5721,{"date":323,"open":324,"high":251,"low":293,"close":277,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",30.555,-0.045,-0.15,5201.4768,51,30.527,{"date":331,"open":207,"high":207,"low":283,"close":332,"change":140,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",30.595,-0.07,604.4768,28,30.5905,{"date":338,"open":251,"high":339,"low":251,"close":339,"change":340,"percent_change":304,"volume":341,"transactions":306,"vwap":342},"2026-09-08",30.615,-0.0233,1145.4768,30.5908,{"date":344,"open":236,"high":236,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",30.6383,0.0283,0.09,784.4768,27,30.6421,{"date":352,"open":292,"high":199,"low":292,"close":225,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",0.035,0.11,25767.4768,163,30.6202,{"date":359,"open":283,"high":360,"low":283,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":194,"vwap":364},"2026-09-02",30.575,0.055,0.18,4687.7768,30.5614,{"date":366,"open":277,"high":324,"low":293,"close":293,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",-0.055,-0.18,3391.4768,47,30.542,{"date":373,"open":374,"high":360,"low":301,"close":360,"change":17,"percent_change":18,"volume":375,"transactions":376,"vwap":377},"2026-08-31",30.57,1615.4768,36,30.5608,{"date":379,"open":380,"high":380,"low":277,"close":374,"change":381,"percent_change":227,"volume":382,"transactions":383,"vwap":384},"2026-08-28",30.58,-0.01,466.4768,29,30.5653,{"date":386,"open":374,"high":292,"low":387,"close":380,"change":388,"percent_change":389,"volume":390,"transactions":383,"vwap":391},"2026-08-27",30.561,0.04,0.13,2124.13428,30.5795,{"date":393,"open":291,"high":394,"low":301,"close":301,"change":395,"percent_change":140,"volume":396,"transactions":268,"vwap":397},"2026-08-26",30.564,-0.005,1469.4768,30.5498,{"date":399,"open":400,"high":277,"low":400,"close":291,"change":401,"percent_change":200,"volume":402,"transactions":273,"vwap":403},"2026-08-25",30.51,0.0101,1054.4768,30.5289,{"date":405,"open":277,"high":277,"low":406,"close":406,"change":407,"percent_change":227,"volume":408,"transactions":230,"vwap":409},"2026-08-24",30.5349,-0.0101,756.4768,30.5489,{"date":411,"open":277,"high":277,"low":412,"close":291,"change":245,"percent_change":219,"volume":413,"transactions":414,"vwap":415},"2026-08-21",30.535,1283.4768,30,30.5418,{"date":417,"open":277,"high":283,"low":418,"close":418,"change":227,"percent_change":228,"volume":419,"transactions":420,"vwap":421},"2026-08-20",30.5,5712.5208,40,30.5404,{"date":423,"open":400,"high":277,"low":400,"close":265,"change":424,"percent_change":201,"volume":425,"transactions":383,"vwap":426},"2026-08-19",0.0299,1901.4768,30.5394,{"date":428,"open":301,"high":429,"low":418,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":230,"vwap":434},"2026-08-18",30.5723,30.5001,-0.0499,-0.16,1522.4768,30.5206,{"date":436,"open":277,"high":277,"low":277,"close":277,"change":192,"percent_change":192,"volume":437,"transactions":438,"vwap":439},"2026-08-17",143.4768,20,30.5424,{"date":441,"open":283,"high":283,"low":277,"close":277,"change":192,"percent_change":192,"volume":442,"transactions":383,"vwap":443},"2026-08-14",2101.4768,30.5505,{"date":445,"open":293,"high":283,"low":293,"close":277,"change":446,"percent_change":389,"volume":447,"transactions":376,"vwap":448},"2026-08-13",0.0397,4742.7268,30.5359,{"date":450,"open":418,"high":451,"low":452,"close":453,"change":454,"percent_change":201,"volume":455,"transactions":456,"vwap":457},"2026-08-12",30.515,30.49,30.5103,0.0302,2463.4768,80,30.5033,{"date":459,"open":452,"high":418,"low":460,"close":461,"change":462,"percent_change":227,"volume":463,"transactions":464,"vwap":465},"2026-08-11",30.48,30.4801,-0.0099,8115.4768,63,30.4897,{"date":467,"open":452,"high":418,"low":460,"close":452,"change":192,"percent_change":192,"volume":468,"transactions":469,"vwap":470},"2026-08-10",11059.175589,173,30.4909,{"date":472,"open":460,"high":452,"low":460,"close":452,"change":184,"percent_change":185,"volume":473,"transactions":370,"vwap":474},"2026-08-07",5383.4768,30.4826,{"date":476,"open":477,"high":477,"low":478,"close":477,"change":395,"percent_change":140,"volume":479,"transactions":268,"vwap":480},"2026-08-06",30.475,30.46,1124.4768,30.4631,{"date":482,"open":483,"high":460,"low":478,"close":460,"change":381,"percent_change":227,"volume":484,"transactions":485,"vwap":486},"2026-08-05",30.47,8557.4768,52,30.4668,{"date":488,"open":489,"high":452,"low":490,"close":452,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",30.43,30.42,0.075,0.25,6963.0788,41,30.4644,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":491,"percent_change":492,"volume":502,"transactions":503,"vwap":504},"2026-08-03",30.39,30.4399,30.38,30.415,11225.4768,65,30.3983,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":184,"percent_change":185,"volume":510,"transactions":511,"vwap":512},"2026-07-31",30.335,30.34,30.3,9556.1938,58,30.3156,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":361,"percent_change":362,"volume":518,"transactions":383,"vwap":519},"2026-07-30",30.2886,30.325,30.28,907.4768,30.3001,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":227,"percent_change":228,"volume":525,"transactions":268,"vwap":526},"2026-07-29",30.27,30.3397,30.24,9902.4768,30.2749,{"date":528,"open":529,"high":529,"low":530,"close":509,"change":200,"percent_change":201,"volume":531,"transactions":335,"vwap":519},"2026-07-28",30.305,30.29,38676.4768,{"date":533,"open":534,"high":535,"low":534,"close":522,"change":536,"percent_change":18,"volume":537,"transactions":297,"vwap":538},"2026-07-27",30.17,30.31,0.0046,208484.4768,30.2703,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":347,"volume":544,"transactions":545,"vwap":546},"2026-07-24",30.4,30.2654,0.0261,27197.752864,18,30.2918,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":96,"volume":553,"transactions":554,"vwap":555},"2026-07-23",30.23,30.25,30.2393,-0.0906,135567.4768,24,30.2358,{"date":557,"open":509,"high":558,"low":509,"close":559,"change":424,"percent_change":201,"volume":560,"transactions":561,"vwap":562},"2026-07-22",30.33,30.3299,126725.4768,57,30.3066,{"date":564,"open":509,"high":565,"low":530,"close":509,"change":200,"percent_change":201,"volume":566,"transactions":273,"vwap":567},"2026-07-21",30.3092,5885.4768,30.298,{"date":569,"open":570,"high":522,"low":570,"close":522,"change":407,"percent_change":227,"volume":571,"transactions":572,"vwap":573},"2026-07-20",30.26,1473.4768,46,30.2666,{"date":575,"open":576,"high":529,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":194,"vwap":581},"2026-07-17",30.14,30.2801,-0.04,-0.13,2691.4768,30.2777,{"date":583,"open":584,"high":584,"low":530,"close":585,"change":586,"percent_change":333,"volume":587,"transactions":588,"vwap":589},"2026-07-16",30.36,30.3201,-0.0201,65703.4768,202,30.2964,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":200,"volume":597,"transactions":230,"vwap":598},"2026-07-15",30.355,30.3601,30.321,30.3402,0.0102,1825.4768,30.3536,{"date":600,"open":570,"high":601,"low":570,"close":558,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-14",30.35,0.08,0.26,4845.4768,95,30.3164,{"date":608,"open":550,"high":550,"low":550,"close":550,"change":578,"percent_change":579,"volume":609,"transactions":306,"vwap":610},"2026-07-13",424.4768,30.2697,{"date":612,"open":530,"high":613,"low":530,"close":530,"change":192,"percent_change":192,"volume":614,"transactions":9,"vwap":530},"2026-07-10",30.291,1600,{"date":616,"open":570,"high":509,"low":570,"close":530,"change":617,"percent_change":219,"volume":618,"transactions":9,"vwap":530},"2026-07-09",0.044,30500,{"date":620,"open":621,"high":570,"low":622,"close":623,"change":624,"percent_change":304,"volume":625,"transactions":9,"vwap":623},"2026-07-08",30.255,30.18,30.246,-0.024,6100,{"date":627,"open":524,"high":522,"low":524,"close":522,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":522},"2026-07-07",-0.015,-0.05,7200,{"date":632,"open":550,"high":633,"low":549,"close":633,"change":388,"percent_change":389,"volume":634,"transactions":9,"vwap":633},"2026-07-06",30.285,32400,{"date":636,"open":522,"high":522,"low":637,"close":637,"change":638,"percent_change":381,"volume":639,"transactions":9,"vwap":637},"2026-07-02",30.245,-0.002,1200,{"date":641,"open":642,"high":509,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",30.21,30.2,30.247,0.017,0.06,10700,{"date":649,"open":650,"high":549,"low":650,"close":549,"change":651,"percent_change":185,"volume":652,"transactions":9,"vwap":549},"2026-06-30",30.08,0.014,3200,{"date":654,"open":650,"high":524,"low":650,"close":655,"change":656,"percent_change":492,"volume":657,"transactions":9,"vwap":655},"2026-06-29",30.216,0.076,8900,{"date":659,"open":660,"high":661,"low":576,"close":576,"change":662,"percent_change":333,"volume":663,"transactions":9,"vwap":576},"2026-06-26",30.15,30.175,-0.021,64800,{"date":665,"open":643,"high":643,"low":666,"close":667,"change":668,"percent_change":192,"volume":669,"transactions":9,"vwap":667},"2026-06-25",30.12,30.161,0.001,24100,{"date":671,"open":672,"high":642,"low":576,"close":673,"change":200,"percent_change":201,"volume":674,"transactions":9,"vwap":673},"2026-06-24",30.19,30.16,4900,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":152,"volume":681,"transactions":9,"vwap":679},"2026-06-23",30.1,30.165,30.13,-0.071,5400,{"date":683,"open":534,"high":684,"low":534,"close":685,"change":628,"percent_change":629,"volume":686,"transactions":9,"vwap":685},"2026-06-22",30.205,30.201,1400,{"date":688,"open":534,"high":689,"low":534,"close":655,"change":656,"percent_change":492,"volume":690,"transactions":9,"vwap":655},"2026-06-18",30.22,1900,{"date":692,"open":549,"high":549,"low":576,"close":576,"change":693,"percent_change":111,"volume":694,"transactions":9,"vwap":576},"2026-06-17",-0.098,1500,{"date":696,"open":549,"high":570,"low":549,"close":697,"change":698,"percent_change":200,"volume":699,"transactions":9,"vwap":697},"2026-06-16",30.238,0.008,2100,{"date":701,"open":549,"high":550,"low":549,"close":549,"change":646,"percent_change":285,"volume":702,"transactions":9,"vwap":549},"2026-06-15",9300,{"date":704,"open":576,"high":643,"low":576,"close":534,"change":705,"percent_change":200,"volume":706,"transactions":9,"vwap":534},"2026-06-12",0.01,500,{"date":708,"open":709,"high":673,"low":709,"close":673,"change":491,"percent_change":492,"volume":710,"transactions":9,"vwap":673},"2026-06-11",30.059999,3000,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":33,"volume":686,"transactions":9,"vwap":714},"2026-06-10",30.145,30.084999,-0.065,{"date":717,"open":576,"high":622,"low":718,"close":660,"change":200,"percent_change":201,"volume":719,"transactions":9,"vwap":660},"2026-06-09",30.049999,5000,{"date":721,"open":722,"high":661,"low":666,"close":666,"change":723,"percent_change":18,"volume":724,"transactions":9,"vwap":666},"2026-06-08",30.155,0.007,2600,{"date":726,"open":727,"high":622,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-05",30.07,30.113,-0.127,-0.42,2200,{"date":733,"open":643,"high":570,"low":643,"close":524,"change":353,"percent_change":734,"volume":735,"transactions":9,"vwap":524},"2026-06-04",0.12,5700,{"date":737,"open":642,"high":689,"low":643,"close":684,"change":628,"percent_change":629,"volume":738,"transactions":9,"vwap":684},"2026-06-03",37700,{"date":740,"open":524,"high":570,"low":689,"close":689,"change":628,"percent_change":629,"volume":741,"transactions":9,"vwap":689},"2026-06-02",4400,{"date":743,"open":643,"high":744,"low":672,"close":745,"change":17,"percent_change":18,"volume":746,"transactions":9,"vwap":745},"2026-06-01",30.237,30.235,11900,{"date":748,"open":642,"high":550,"low":642,"close":549,"change":381,"percent_change":227,"volume":749,"transactions":9,"vwap":549},"2026-05-29",4700,{"date":751,"open":643,"high":524,"low":672,"close":524,"change":185,"percent_change":752,"volume":753,"transactions":9,"vwap":524},"2026-05-28",0.17,2700,{"date":755,"open":718,"high":672,"low":718,"close":672,"change":756,"percent_change":602,"volume":757,"transactions":9,"vwap":672},"2026-05-27",0.025,4800,{"date":759,"open":709,"high":534,"low":709,"close":678,"change":395,"percent_change":140,"volume":760,"transactions":9,"vwap":678},"2026-05-26",4300,{"date":762,"open":763,"high":689,"low":763,"close":534,"change":18,"percent_change":67,"volume":625,"transactions":9,"vwap":534},"2026-05-22",30.02,{"date":765,"open":766,"high":534,"low":767,"close":660,"change":395,"percent_change":140,"volume":630,"transactions":9,"vwap":660},"2026-05-21",30.135,30.09,{"date":769,"open":677,"high":673,"low":677,"close":722,"change":770,"percent_change":771,"volume":760,"transactions":9,"vwap":722},"2026-05-20",0.095,0.32,{"date":773,"open":774,"high":677,"low":774,"close":709,"change":367,"percent_change":368,"volume":652,"transactions":9,"vwap":709},"2026-05-19",29.97,{"date":776,"open":767,"high":713,"low":650,"close":777,"change":778,"percent_change":140,"volume":741,"transactions":9,"vwap":777},"2026-05-18",30.115,-0.006,{"date":780,"open":677,"high":673,"low":767,"close":781,"change":782,"percent_change":228,"volume":783,"transactions":9,"vwap":781},"2026-05-15",30.121,-0.029,4200,{"date":785,"open":666,"high":661,"low":666,"close":660,"change":192,"percent_change":192,"volume":719,"transactions":9,"vwap":660},"2026-05-14",{"date":787,"open":767,"high":660,"low":767,"close":660,"change":756,"percent_change":602,"volume":788,"transactions":9,"vwap":660},"2026-05-13",8800,{"date":790,"open":650,"high":791,"low":727,"close":791,"change":792,"percent_change":227,"volume":793,"transactions":9,"vwap":791},"2026-05-12",30.125,-0.008,2500,{"date":795,"open":796,"high":797,"low":767,"close":797,"change":798,"percent_change":354,"volume":793,"transactions":9,"vwap":797},"2026-05-11",30.11,30.133,0.033,{"date":800,"open":677,"high":576,"low":677,"close":677,"change":395,"percent_change":140,"volume":801,"transactions":9,"vwap":677},"2026-05-08",56100,{"date":803,"open":677,"high":660,"low":709,"close":804,"change":381,"percent_change":227,"volume":749,"transactions":9,"vwap":804},"2026-05-07",30.105,{"date":806,"open":807,"high":666,"low":807,"close":777,"change":808,"percent_change":285,"volume":809,"transactions":9,"vwap":777},"2026-05-06",29.95,0.059,6600,{"date":811,"open":718,"high":796,"low":414,"close":812,"change":813,"percent_change":734,"volume":814,"transactions":9,"vwap":812},"2026-05-05",30.056,0.036,13800,{"date":816,"open":763,"high":763,"low":817,"close":763,"change":381,"percent_change":227,"volume":818,"transactions":9,"vwap":763},"2026-05-04",29.96,173700,{"date":820,"open":821,"high":727,"low":822,"close":823,"change":381,"percent_change":227,"volume":753,"transactions":9,"vwap":823},"2026-05-01",30.040001,30.01,30.030001,{"date":825,"open":826,"high":709,"low":827,"close":821,"change":491,"percent_change":492,"volume":828,"transactions":9,"vwap":821},"2026-04-30",29.99,29.94,5600,{"date":830,"open":827,"high":831,"low":832,"close":833,"change":834,"percent_change":304,"volume":835,"transactions":9,"vwap":833},"2026-04-29",29.98,29.91,29.965,-0.025,12400,{"date":837,"open":827,"high":822,"low":838,"close":826,"change":395,"percent_change":140,"volume":839,"transactions":9,"vwap":826},"2026-04-28",29.93,7000,{"date":841,"open":414,"high":414,"low":817,"close":842,"change":843,"percent_change":200,"volume":844,"transactions":9,"vwap":842},"2026-04-27",29.995,0.009,11800,{"date":846,"open":827,"high":847,"low":827,"close":848,"change":849,"percent_change":201,"volume":850,"transactions":9,"vwap":848},"2026-04-24",30.014999,29.986,0.031,9400,{"date":852,"open":827,"high":831,"low":832,"close":853,"change":227,"percent_change":228,"volume":854,"transactions":9,"vwap":853},"2026-04-23",29.955,86300,{"date":856,"open":822,"high":822,"low":827,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-22",29.985,0.069,0.23,3400,{"date":862,"open":827,"high":826,"low":832,"close":863,"change":864,"percent_change":579,"volume":865,"transactions":9,"vwap":863},"2026-04-21",29.916,-0.039,3900,{"date":867,"open":414,"high":414,"low":832,"close":853,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":853},"2026-04-20",-0.017,-0.06,3700,{"date":872,"open":807,"high":414,"low":827,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-17",29.972,0.067,0.22,7100,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":18,"percent_change":67,"volume":881,"transactions":9,"vwap":880},"2026-04-16",29.85,29.905,1300,{"date":883,"open":884,"high":832,"low":884,"close":885,"change":18,"percent_change":67,"volume":614,"transactions":9,"vwap":885},"2026-04-15",29.83,29.885,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":67,"percent_change":859,"volume":891,"transactions":9,"vwap":890},"2026-04-14",29.79,29.9,29.865,12300,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":602,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-13",29.69,29.795,0.27,4500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":395,"percent_change":140,"volume":904,"transactions":9,"vwap":903},"2026-04-10",29.7,29.76,29.68,29.715,11100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":201,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-09",29.63,29.73,29.72,0.34,9900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":757,"transactions":9,"vwap":917},"2026-04-08",29.61,29.679,29.6,29.62,0.113,0.38,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-04-07",29.42,29.507,29.41,0.057,0.19,11200,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":869,"volume":735,"transactions":9,"vwap":932},"2026-04-06",29.36,29.475,29.45,-0.018,{"date":935,"open":930,"high":936,"low":930,"close":936,"change":937,"percent_change":602,"volume":783,"transactions":9,"vwap":936},"2026-04-02",29.468,0.023,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-01",29.4,29.46,29.445,0.083,0.28,11700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-31",29.27,29.38,29.25,29.362,0.168,0.58,6700,{"date":956,"open":957,"high":950,"low":21,"close":958,"change":959,"percent_change":602,"volume":960,"transactions":9,"vwap":958},"2026-03-30",29.21,29.194,0.024,2000,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":839,"transactions":9,"vwap":965},"2026-03-27",29.23,29.251,29.17,-0.09,-0.31,{"date":969,"open":970,"high":924,"low":971,"close":971,"change":972,"percent_change":973,"volume":865,"transactions":9,"vwap":971},"2026-03-26",29.37,29.26,-0.155,-0.53,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":491,"percent_change":603,"volume":960,"transactions":9,"vwap":978},"2026-03-25",29.35,29.458,29.415,{"date":980,"open":981,"high":982,"low":981,"close":981,"change":578,"percent_change":983,"volume":954,"transactions":9,"vwap":981},"2026-03-24",29.34,29.39,-0.14,{"date":985,"open":924,"high":932,"low":986,"close":949,"change":491,"percent_change":603,"volume":741,"transactions":9,"vwap":949},"2026-03-23",29.371,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":674,"transactions":9,"vwap":992},"2026-03-20",29.365,29.406,29.3,29.305,-0.105,-0.36,{"date":996,"open":940,"high":997,"low":930,"close":924,"change":578,"percent_change":983,"volume":998,"transactions":9,"vwap":924},"2026-03-19",29.44,7800,{"date":1000,"open":1001,"high":1002,"low":932,"close":932,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":932},"2026-03-18",29.54,29.55,-0.122,-0.41,34600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":354,"volume":625,"transactions":9,"vwap":1011},"2026-03-17",29.58,29.59,29.56,29.572,0.032,{"date":1014,"open":1002,"high":1015,"low":1001,"close":1001,"change":201,"percent_change":910,"volume":1016,"transactions":9,"vwap":1001},"2026-03-16",29.565,11500,{"date":1018,"open":1019,"high":1020,"low":997,"close":997,"change":227,"percent_change":228,"volume":1021,"transactions":9,"vwap":997},"2026-03-13",29.52,29.574,20600,{"date":1023,"open":1019,"high":1002,"low":1024,"close":1024,"change":579,"percent_change":1025,"volume":850,"transactions":9,"vwap":1024},"2026-03-12",29.47,-0.44,{"date":1027,"open":914,"high":914,"low":1008,"close":916,"change":1028,"percent_change":238,"volume":1029,"transactions":9,"vwap":916},"2026-03-11",-0.032,17500,{"date":1031,"open":1032,"high":894,"low":907,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-10",29.64,29.632,-0.068,-0.23,9100,{"date":1038,"open":914,"high":900,"low":1024,"close":900,"change":354,"percent_change":1039,"volume":1040,"transactions":9,"vwap":900},"2026-03-09",0.37,25300,{"date":1042,"open":1009,"high":1043,"low":1002,"close":1009,"change":629,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1009},"2026-03-06",29.66,-0.17,59600,{"date":1047,"open":1048,"high":894,"low":916,"close":1032,"change":333,"percent_change":152,"volume":1049,"transactions":9,"vwap":1032},"2026-03-05",29.681,12500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":646,"percent_change":285,"volume":1055,"transactions":9,"vwap":1054},"2026-03-04",29.754,29.67,29.71,274100,{"date":1057,"open":1009,"high":1043,"low":1058,"close":1059,"change":333,"percent_change":152,"volume":1060,"transactions":9,"vwap":1059},"2026-03-03",29.57,29.65,9800,{"date":1062,"open":1063,"high":1063,"low":902,"close":909,"change":140,"percent_change":333,"volume":1064,"transactions":9,"vwap":909},"2026-03-02",29.774,13400,{"date":1066,"open":888,"high":888,"low":909,"close":1067,"change":1068,"percent_change":228,"volume":1069,"transactions":9,"vwap":1067},"2026-02-27",29.74,-0.031,12800,{"date":1071,"open":1072,"high":1073,"low":908,"close":1074,"change":1075,"percent_change":388,"volume":686,"transactions":9,"vwap":1074},"2026-02-26",29.775,29.8,29.771,0.011,{"date":1077,"open":1067,"high":1073,"low":1067,"close":901,"change":705,"percent_change":200,"volume":1078,"transactions":9,"vwap":901},"2026-02-25",2800,{"date":1080,"open":1043,"high":888,"low":1043,"close":1081,"change":67,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-24",29.75,0.24,14600,{"date":1085,"open":900,"high":1086,"low":1087,"close":902,"change":578,"percent_change":579,"volume":1088,"transactions":9,"vwap":902},"2026-02-23",29.735,29.641,19500,{"date":1090,"open":1091,"high":1074,"low":1053,"close":909,"change":200,"percent_change":201,"volume":630,"transactions":9,"vwap":909},"2026-02-20",29.671,{"date":1093,"open":1054,"high":1052,"low":902,"close":894,"change":381,"percent_change":227,"volume":1094,"transactions":9,"vwap":894},"2026-02-19",11300,{"date":1096,"open":1054,"high":1097,"low":900,"close":900,"change":200,"percent_change":201,"volume":1098,"transactions":9,"vwap":900},"2026-02-18",29.755,2400,{"date":1100,"open":1032,"high":1054,"low":1032,"close":1053,"change":381,"percent_change":227,"volume":876,"transactions":9,"vwap":1053},"2026-02-17",{"date":1102,"open":1103,"high":1104,"low":902,"close":902,"change":200,"percent_change":201,"volume":1105,"transactions":9,"vwap":902},"2026-02-13",29.694,29.737,6200,{"date":1107,"open":1081,"high":1108,"low":1059,"close":1059,"change":1109,"percent_change":967,"volume":1049,"transactions":9,"vwap":1059},"2026-02-12",29.785,-0.091,{"date":1111,"open":908,"high":1112,"low":908,"close":1113,"change":864,"percent_change":579,"volume":1114,"transactions":9,"vwap":1113},"2026-02-11",29.765,29.741,954300,{"date":1116,"open":1081,"high":884,"low":1081,"close":1117,"change":200,"percent_change":201,"volume":1064,"transactions":9,"vwap":1117},"2026-02-10",29.78,{"date":1119,"open":917,"high":888,"low":917,"close":1081,"change":388,"percent_change":389,"volume":1120,"transactions":9,"vwap":1081},"2026-02-09",10900,{"date":1122,"open":1043,"high":908,"low":1043,"close":1054,"change":1123,"percent_change":944,"volume":809,"transactions":9,"vwap":1054},"2026-02-06",0.084,{"date":1125,"open":914,"high":1126,"low":1009,"close":1127,"change":1128,"percent_change":966,"volume":1129,"transactions":9,"vwap":1127},"2026-02-05",29.675,29.626,-0.027,6500,{"date":1131,"open":1032,"high":908,"low":1132,"close":1133,"change":333,"percent_change":152,"volume":1134,"transactions":9,"vwap":1133},"2026-02-04",29.625,29.653,13300,{"date":1136,"open":1086,"high":1086,"low":1053,"close":1137,"change":1138,"percent_change":140,"volume":1139,"transactions":9,"vwap":1137},"2026-02-03",29.723,-0.007,6300,{"date":1141,"open":1081,"high":1073,"low":1142,"close":908,"change":200,"percent_change":201,"volume":1143,"transactions":9,"vwap":908},"2026-02-02",29.701,36800,{"date":1145,"open":914,"high":1073,"low":914,"close":900,"change":192,"percent_change":192,"volume":998,"transactions":9,"vwap":900},"2026-01-30",{"date":1147,"open":1148,"high":1081,"low":900,"close":900,"change":966,"percent_change":96,"volume":1149,"transactions":9,"vwap":900},"2026-01-29",29.719,5800,{"date":1151,"open":888,"high":888,"low":909,"close":888,"change":192,"percent_change":192,"volume":1152,"transactions":9,"vwap":888},"2026-01-28",5300,{"date":1154,"open":908,"high":888,"low":909,"close":888,"change":1155,"percent_change":492,"volume":1156,"transactions":9,"vwap":888},"2026-01-27",0.074,9200,{"date":1158,"open":1054,"high":1117,"low":1054,"close":1159,"change":813,"percent_change":734,"volume":844,"transactions":9,"vwap":1159},"2026-01-26",29.716,{"date":1161,"open":902,"high":894,"low":1059,"close":902,"change":200,"percent_change":201,"volume":1162,"transactions":9,"vwap":902},"2026-01-23",8200,{"date":1164,"open":916,"high":909,"low":916,"close":1059,"change":1165,"percent_change":388,"volume":1166,"transactions":9,"vwap":1059},"2026-01-22",0.013,45000,{"date":1168,"open":1032,"high":902,"low":1009,"close":1169,"change":1170,"percent_change":603,"volume":1171,"transactions":9,"vwap":1169},"2026-01-21",29.637,0.077,8000,{"date":1173,"open":1008,"high":1174,"low":1010,"close":1010,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1010},"2026-01-20",29.669,-0.19,-0.64,19400,{"date":1179,"open":894,"high":1081,"low":902,"close":1081,"change":646,"percent_change":285,"volume":1180,"transactions":9,"vwap":1081},"2026-01-16",14200,{"date":1182,"open":900,"high":908,"low":902,"close":894,"change":578,"percent_change":579,"volume":625,"transactions":9,"vwap":894},"2026-01-15",{"date":1184,"open":1185,"high":1185,"low":1053,"close":908,"change":227,"percent_change":228,"volume":1186,"transactions":9,"vwap":908},"2026-01-14",29.77,14900,{"date":1188,"open":901,"high":1185,"low":900,"close":901,"change":705,"percent_change":200,"volume":1189,"transactions":9,"vwap":901},"2026-01-13",11000,{"date":1191,"open":1185,"high":1185,"low":900,"close":1081,"change":140,"percent_change":333,"volume":1192,"transactions":9,"vwap":1081},"2026-01-12",18400,{"date":1194,"open":1067,"high":1185,"low":1053,"close":1185,"change":656,"percent_change":603,"volume":1195,"transactions":9,"vwap":1185},"2026-01-09",8600,{"date":1197,"open":1043,"high":1067,"low":1059,"close":1103,"change":1198,"percent_change":354,"volume":1199,"transactions":9,"vwap":1103},"2026-01-08",0.034,129800,{"date":1201,"open":909,"high":1202,"low":1059,"close":1043,"change":227,"percent_change":228,"volume":1203,"transactions":9,"vwap":1043},"2026-01-07",29.726,152500,{"date":1205,"open":1009,"high":1054,"low":1009,"close":894,"change":184,"percent_change":185,"volume":1206,"transactions":9,"vwap":894},"2026-01-06",257200,{"date":1208,"open":1059,"high":1209,"low":1032,"close":1126,"change":617,"percent_change":219,"volume":1195,"transactions":9,"vwap":1126},"2026-01-05",29.684,{"date":1211,"open":900,"high":900,"low":916,"close":1212,"change":1213,"percent_change":1214,"volume":674,"transactions":9,"vwap":1212},"2026-01-02",29.631,0.041,0.14,{"date":1216,"open":1019,"high":894,"low":1019,"close":1009,"change":1217,"percent_change":157,"volume":674,"transactions":9,"vwap":1009},"2025-12-31",-0.075,{"date":1219,"open":1032,"high":1054,"low":917,"close":1220,"change":1075,"percent_change":388,"volume":1221,"transactions":9,"vwap":1220},"2025-12-30",29.665,5100,{"date":1223,"open":907,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":116,"volume":1228,"transactions":9,"vwap":1226},"2025-12-29",29.655,29.615,29.654,-0.036,3500,{"date":1230,"open":907,"high":894,"low":914,"close":894,"change":185,"percent_change":752,"volume":1152,"transactions":9,"vwap":894},"2025-12-26",{"date":1232,"open":907,"high":1233,"low":916,"close":1032,"change":227,"percent_change":228,"volume":652,"transactions":9,"vwap":1032},"2025-12-24",29.644,{"date":1235,"open":1010,"high":1053,"low":1010,"close":1053,"change":1123,"percent_change":944,"volume":1236,"transactions":9,"vwap":1053},"2025-12-23",15700,{"date":1238,"open":1239,"high":917,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1036,"transactions":9,"vwap":1240},"2025-12-22",29.5,29.586,0.091,0.31,{"date":1244,"open":1245,"high":1239,"low":1246,"close":1245,"change":1247,"percent_change":185,"volume":1248,"transactions":9,"vwap":1245},"2025-12-19",29.495,29.49,0.016,12700,{"date":1250,"open":1024,"high":1245,"low":932,"close":1251,"change":1252,"percent_change":-6,"volume":674,"transactions":9,"vwap":1251},"2025-12-18",29.479,-0.001,{"date":1254,"open":941,"high":1239,"low":922,"close":1255,"change":395,"percent_change":140,"volume":1162,"transactions":9,"vwap":1255},"2025-12-17",29.48,{"date":1257,"open":924,"high":1239,"low":924,"close":1258,"change":834,"percent_change":304,"volume":945,"transactions":9,"vwap":1258},"2025-12-16",29.485,{"date":1260,"open":1261,"high":1002,"low":1255,"close":1262,"change":200,"percent_change":201,"volume":1263,"transactions":9,"vwap":1262},"2025-12-15",29.499,29.51,3300,{"date":1265,"open":1266,"high":1011,"low":941,"close":1255,"change":715,"percent_change":33,"volume":1267,"transactions":9,"vwap":1255},"2025-12-12",29.562,4600,{"date":1269,"open":1270,"high":1009,"low":1239,"close":1271,"change":628,"percent_change":629,"volume":1272,"transactions":9,"vwap":1271},"2025-12-11",29.542,29.545,10800,{"date":1274,"open":931,"high":1010,"low":1024,"close":1010,"change":646,"percent_change":285,"volume":1272,"transactions":9,"vwap":1010},"2025-12-10",{"date":1276,"open":1277,"high":1278,"low":1024,"close":1239,"change":1279,"percent_change":705,"volume":746,"transactions":9,"vwap":1239},"2025-12-09",29.492,29.535,0.004,{"date":1281,"open":1002,"high":1002,"low":941,"close":1282,"change":782,"percent_change":228,"volume":1221,"transactions":9,"vwap":1282},"2025-12-08",29.496,{"date":1284,"open":1239,"high":1015,"low":1239,"close":1285,"change":756,"percent_change":602,"volume":1263,"transactions":9,"vwap":1285},"2025-12-05",29.525,{"date":1287,"open":1239,"high":1239,"low":1024,"close":1239,"change":17,"percent_change":18,"volume":945,"transactions":9,"vwap":1239},"2025-12-04",{"date":1289,"open":1239,"high":1239,"low":1290,"close":1245,"change":1247,"percent_change":185,"volume":876,"transactions":9,"vwap":1245},"2025-12-03",29.466,{"date":1292,"open":1002,"high":1002,"low":932,"close":1251,"change":1252,"percent_change":-6,"volume":809,"transactions":9,"vwap":1251},"2025-12-02",{"date":1294,"open":1058,"high":916,"low":997,"close":1255,"change":834,"percent_change":304,"volume":1295,"transactions":9,"vwap":1255},"2025-12-01",17200,{"date":1297,"open":1239,"high":1298,"low":1239,"close":1299,"change":1300,"percent_change":347,"volume":960,"transactions":9,"vwap":1299},"2025-11-28",29.522,29.505,0.028,{"date":1302,"open":922,"high":1255,"low":922,"close":1303,"change":617,"percent_change":219,"volume":788,"transactions":9,"vwap":1303},"2025-11-26",29.477,{"date":1305,"open":1306,"high":932,"low":1307,"close":1308,"change":1309,"percent_change":875,"volume":1310,"transactions":9,"vwap":1308},"2025-11-25",29.363,29.33,29.433,0.065,4000,{"date":1312,"open":1313,"high":949,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-11-24",29.31,29.308,29.368,0.085,0.29,4100,{"date":1320,"open":21,"high":1321,"low":21,"close":1322,"change":1323,"percent_change":362,"volume":1324,"transactions":9,"vwap":1322},"2025-11-21",29.315,29.283,0.054,31400,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":41,"volume":1331,"transactions":9,"vwap":1329},"2025-11-20",29.392,29.2,29.229,-0.061,25600,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1247,"percent_change":185,"volume":1263,"transactions":9,"vwap":1336},"2025-11-19",29.18,29.317,29.29,{"date":1338,"open":1328,"high":1339,"low":1328,"close":1340,"change":1227,"percent_change":116,"volume":1341,"transactions":9,"vwap":1340},"2025-11-18",29.28,29.274,13900,{"date":1343,"open":1344,"high":930,"low":1344,"close":1313,"change":1345,"percent_change":579,"volume":1346,"transactions":9,"vwap":1313},"2025-11-17",29.24,-0.037,5200,{"date":1348,"open":1339,"high":1349,"low":1339,"close":1350,"change":792,"percent_change":227,"volume":1351,"transactions":9,"vwap":1350},"2025-11-14",29.389,29.347,21600,{"date":1353,"open":1354,"high":1354,"low":981,"close":1355,"change":1356,"percent_change":730,"volume":735,"transactions":9,"vwap":1355},"2025-11-13",29.43,29.355,-0.125,{"date":1358,"open":970,"high":1255,"low":970,"close":1255,"change":185,"percent_change":752,"volume":1359,"transactions":9,"vwap":1255},"2025-11-12",9000,{"date":1361,"open":940,"high":932,"low":940,"close":1354,"change":17,"percent_change":18,"volume":1362,"transactions":9,"vwap":1354},"2025-11-11",6900,{"date":1364,"open":922,"high":932,"low":949,"close":1365,"change":808,"percent_change":285,"volume":1195,"transactions":9,"vwap":1365},"2025-11-10",29.425,{"date":1367,"open":950,"high":970,"low":950,"close":1368,"change":1369,"percent_change":18,"volume":897,"transactions":9,"vwap":1368},"2025-11-07",29.366,0.006,{"date":1371,"open":940,"high":1372,"low":1373,"close":930,"change":381,"percent_change":227,"volume":681,"transactions":9,"vwap":930},"2025-11-06",29.402,29.349,{"date":1375,"open":1354,"high":932,"low":970,"close":970,"change":395,"percent_change":140,"volume":1156,"transactions":9,"vwap":970},"2025-11-05",{"date":1377,"open":1378,"high":922,"low":976,"close":1379,"change":1380,"percent_change":326,"volume":876,"transactions":9,"vwap":1379},"2025-11-04",29.361,29.375,-0.044,{"date":1382,"open":924,"high":932,"low":982,"close":1383,"change":723,"percent_change":18,"volume":1384,"transactions":9,"vwap":1383},"2025-11-03",29.419,12900,{"date":1386,"open":1024,"high":1387,"low":940,"close":1388,"change":1389,"percent_change":388,"volume":1346,"transactions":9,"vwap":1388},"2025-10-31",29.473,29.412,0.012,{"date":1391,"open":1058,"high":1058,"low":940,"close":940,"change":367,"percent_change":1175,"volume":1392,"transactions":9,"vwap":940},"2025-10-30",29500,{"date":1394,"open":1008,"high":1008,"low":942,"close":1395,"change":1396,"percent_change":111,"volume":1397,"transactions":9,"vwap":1395},"2025-10-29",29.455,-0.095,5900,{"date":1399,"open":1239,"high":1058,"low":1255,"close":1002,"change":192,"percent_change":192,"volume":749,"transactions":9,"vwap":1002},"2025-10-28",{"date":1401,"open":924,"high":1002,"low":924,"close":1002,"change":1402,"percent_change":896,"volume":876,"transactions":9,"vwap":1002},"2025-10-27",0.079,{"date":1404,"open":1019,"high":1019,"low":932,"close":1405,"change":1406,"percent_change":67,"volume":1263,"transactions":9,"vwap":1405},"2025-10-24",29.471,0.022,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":849,"percent_change":354,"volume":1171,"transactions":9,"vwap":1410},"2025-10-23",29.32,29.449,{"date":1412,"open":997,"high":997,"low":970,"close":1413,"change":1414,"percent_change":629,"volume":753,"transactions":9,"vwap":1413},"2025-10-22",29.418,-0.016,{"date":1416,"open":922,"high":1251,"low":1372,"close":1417,"change":705,"percent_change":200,"volume":1346,"transactions":9,"vwap":1417},"2025-10-21",29.434,{"date":1419,"open":1262,"high":1262,"low":982,"close":1420,"change":361,"percent_change":926,"volume":1421,"transactions":9,"vwap":1420},"2025-10-20",29.424,7700,{"date":1423,"open":976,"high":924,"low":1307,"close":1424,"change":185,"percent_change":752,"volume":1221,"transactions":9,"vwap":1424},"2025-10-17",29.369,{"date":1426,"open":976,"high":1379,"low":1336,"close":1427,"change":843,"percent_change":200,"volume":1428,"transactions":9,"vwap":1427},"2025-10-16",29.319,10300,{"date":1430,"open":930,"high":949,"low":1313,"close":1313,"change":1369,"percent_change":18,"volume":788,"transactions":9,"vwap":1313},"2025-10-15",{"date":1432,"open":957,"high":1433,"low":957,"close":1434,"change":864,"percent_change":579,"volume":1435,"transactions":9,"vwap":1434},"2025-10-14",29.342,29.304,14800,{"date":1437,"open":991,"high":1438,"low":971,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-10-13",29.343,0.088,0.3,15100,{"date":1443,"open":1379,"high":982,"low":963,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-10",29.255,-0.096,-0.33,11600,{"date":1449,"open":930,"high":1383,"low":1313,"close":1450,"change":17,"percent_change":18,"volume":1451,"transactions":9,"vwap":1450},"2025-10-09",29.351,9500,{"date":1453,"open":991,"high":924,"low":991,"close":1454,"change":1455,"percent_change":705,"volume":998,"transactions":9,"vwap":1454},"2025-10-08",29.346,0.002,{"date":1457,"open":982,"high":982,"low":1307,"close":1458,"change":782,"percent_change":228,"volume":1459,"transactions":9,"vwap":1458},"2025-10-07",29.344,6400,{"date":1461,"open":930,"high":949,"low":1462,"close":1463,"change":1165,"percent_change":388,"volume":1156,"transactions":9,"vwap":1463},"2025-10-06",29.341,29.373,{"date":1465,"open":949,"high":940,"low":930,"close":930,"change":184,"percent_change":185,"volume":674,"transactions":9,"vwap":930},"2025-10-03",{"date":1467,"open":1336,"high":970,"low":1336,"close":1468,"change":834,"percent_change":966,"volume":1088,"transactions":9,"vwap":1468},"2025-10-02",29.345,{"date":1470,"open":1313,"high":982,"low":1313,"close":970,"change":1316,"percent_change":1317,"volume":1471,"transactions":9,"vwap":970},"2025-10-01",10200,{"date":1473,"open":1474,"high":981,"low":1474,"close":1475,"change":140,"percent_change":333,"volume":1248,"transactions":9,"vwap":1475},"2025-09-30",29.22,29.285,{"date":1477,"open":981,"high":1373,"low":1339,"close":992,"change":184,"percent_change":185,"volume":954,"transactions":9,"vwap":992},"2025-09-29",{"date":1479,"open":971,"high":1313,"low":1480,"close":1336,"change":1481,"percent_change":1214,"volume":1341,"transactions":9,"vwap":1336},"2025-09-26",29.237,0.042,{"date":1483,"open":963,"high":971,"low":957,"close":1484,"change":1485,"percent_change":578,"volume":1486,"transactions":9,"vwap":1484},"2025-09-25",29.248,-0.012,12600,{"date":1488,"open":1409,"high":1409,"low":1474,"close":971,"change":333,"percent_change":152,"volume":1489,"transactions":9,"vwap":971},"2025-09-24",17000,{"date":1491,"open":930,"high":970,"low":1492,"close":1307,"change":578,"percent_change":983,"volume":1493,"transactions":9,"vwap":1307},"2025-09-23",29.278,9600,{"date":1495,"open":1307,"high":949,"low":948,"close":970,"change":1496,"percent_change":752,"volume":1497,"transactions":9,"vwap":970},"2025-09-22",0.051,42600,{"date":1499,"open":981,"high":981,"low":1500,"close":1427,"change":395,"percent_change":140,"volume":1501,"transactions":9,"vwap":1427},"2025-09-19",29.287,53700,{"date":1503,"open":1475,"high":1307,"low":964,"close":1504,"change":1279,"percent_change":705,"volume":1505,"transactions":9,"vwap":1504},"2025-09-18",29.324,27800,{"date":1507,"open":981,"high":1349,"low":957,"close":1409,"change":1012,"percent_change":354,"volume":1508,"transactions":9,"vwap":1409},"2025-09-17",496900,{"date":1510,"open":1307,"high":1307,"low":950,"close":1511,"change":1455,"percent_change":705,"volume":1228,"transactions":9,"vwap":1511},"2025-09-16",29.288,{"date":1513,"open":1313,"high":1307,"low":964,"close":1514,"change":1515,"percent_change":381,"volume":1310,"transactions":9,"vwap":1514},"2025-09-15",29.286,-0.004,{"date":1517,"open":981,"high":981,"low":1328,"close":1336,"change":361,"percent_change":926,"volume":1518,"transactions":9,"vwap":1336},"2025-09-12",45900,{"date":1520,"open":1521,"high":1336,"low":1521,"close":1522,"change":185,"percent_change":752,"volume":1195,"transactions":9,"vwap":1522},"2025-09-11",29.211,29.235,{"date":1524,"open":1409,"high":1409,"low":1525,"close":1526,"change":1247,"percent_change":185,"volume":674,"transactions":9,"vwap":1526},"2025-09-10",29.183,29.185,{"date":1528,"open":1474,"high":1474,"low":1529,"close":1530,"change":192,"percent_change":192,"volume":945,"transactions":9,"vwap":1530},"2025-09-09",29.12,29.169,{"date":1532,"open":21,"high":963,"low":1533,"close":1530,"change":651,"percent_change":185,"volume":1534,"transactions":9,"vwap":1530},"2025-09-08",29.14,12100,{"date":1536,"open":1344,"high":1344,"low":1537,"close":1538,"change":185,"percent_change":752,"volume":1310,"transactions":9,"vwap":1538},"2025-09-05",29.102,29.155,{"date":1540,"open":1541,"high":1533,"low":1542,"close":1543,"change":1544,"percent_change":362,"volume":1105,"transactions":9,"vwap":1543},"2025-09-04",29.13,29.040001,29.105,0.052,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":752,"volume":1551,"transactions":9,"vwap":1549},"2025-09-03",28.991,29.11,29.052999,0.048,17600,{"date":1553,"open":1554,"high":1542,"low":1555,"close":1556,"change":1557,"percent_change":1175,"volume":1558,"transactions":9,"vwap":1556},"2025-09-02",29.01,28.92,29.0049992,-0.054,20300,{"date":1560,"open":1561,"high":1529,"low":1554,"close":1562,"change":1563,"percent_change":578,"volume":1564,"transactions":9,"vwap":1562},"2025-08-29",29.084999,29.059,-0.011,27100,{"date":1566,"open":1567,"high":1541,"low":1567,"close":1568,"change":869,"percent_change":41,"volume":1569,"transactions":9,"vwap":1568},"2025-08-28",28.99,29.07,13500,{"date":1571,"open":1572,"high":1541,"low":1573,"close":1541,"change":1574,"percent_change":944,"volume":1575,"transactions":9,"vwap":1541},"2025-08-27",29.09,29.02,0.082,14000,{"date":1577,"open":1578,"high":1572,"low":1579,"close":1580,"change":1485,"percent_change":578,"volume":1581,"transactions":9,"vwap":1580},"2025-08-26",29.059999,28.961,29.048,15800,{"date":1583,"open":1578,"high":1578,"low":1584,"close":1578,"change":798,"percent_change":354,"volume":1585,"transactions":9,"vwap":1578},"2025-08-25",28.96,16500,{"date":1587,"open":1588,"high":1548,"low":1588,"close":1589,"change":1590,"percent_change":1440,"volume":1591,"transactions":9,"vwap":1589},"2025-08-22",28.98,29.027,0.087,20400,{"date":1593,"open":1554,"high":1554,"low":1594,"close":1595,"change":629,"percent_change":1044,"volume":1596,"transactions":9,"vwap":1595},"2025-08-21",28.85,28.94,51600,{"date":1598,"open":1599,"high":1567,"low":1600,"close":1567,"change":705,"percent_change":200,"volume":1180,"transactions":9,"vwap":1567},"2025-08-20",28.91,28.89,{"date":1602,"open":1573,"high":1603,"low":1604,"close":1588,"change":367,"percent_change":1175,"volume":1605,"transactions":9,"vwap":1588},"2025-08-19",29.030001,28.9,15900,{"date":1607,"open":1608,"high":1578,"low":1567,"close":1609,"change":381,"percent_change":227,"volume":1610,"transactions":9,"vwap":1609},"2025-08-18",29.049999,29.035,526500,{"date":1612,"open":1608,"high":1568,"low":1613,"close":1614,"change":17,"percent_change":18,"volume":1331,"transactions":9,"vwap":1614},"2025-08-15",28.985,29.045,{"date":1616,"open":1603,"high":1542,"low":1584,"close":1542,"change":227,"percent_change":228,"volume":1180,"transactions":9,"vwap":1542},"2025-08-14",{"date":1618,"open":1578,"high":1568,"low":1588,"close":1568,"change":1123,"percent_change":1317,"volume":1551,"transactions":9,"vwap":1568},"2025-08-13",{"date":1620,"open":1621,"high":1554,"low":1555,"close":1622,"change":1241,"percent_change":1242,"volume":1623,"transactions":9,"vwap":1622},"2025-08-12",28.925,28.986,16200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":756,"percent_change":347,"volume":1630,"transactions":9,"vwap":1629},"2025-08-11",28.88,28.95,28.87,28.895,20500,{"date":1632,"open":1633,"high":1595,"low":1633,"close":1628,"change":1634,"percent_change":705,"volume":625,"transactions":9,"vwap":1628},"2025-08-08",28.71,0.003,{"date":1636,"open":1626,"high":1627,"low":1637,"close":1638,"change":723,"percent_change":18,"volume":1435,"transactions":9,"vwap":1638},"2025-08-07",28.82,28.867,{"date":1640,"open":1555,"high":1555,"low":1641,"close":1642,"change":1643,"percent_change":67,"volume":1248,"transactions":9,"vwap":1642},"2025-08-06",28.835,28.86,0.019,{"date":1645,"open":1646,"high":1604,"low":1647,"close":1648,"change":624,"percent_change":304,"volume":1649,"transactions":9,"vwap":1648},"2025-08-05",28.83,28.79,28.841,35200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":770,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-04",28.777,28.885,28.865,0.33,18100,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":843,"percent_change":200,"volume":1662,"transactions":9,"vwap":1661},"2025-08-01",28.84,28.68,28.77,38700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":304,"volume":1670,"transactions":9,"vwap":1668},"2025-07-31",28.861,28.873,28.74,28.761,-0.022,20900,{"date":1672,"open":1594,"high":1628,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1341,"transactions":9,"vwap":1674},"2025-07-30",28.73,28.783,-0.057,-0.2,{"date":1678,"open":1600,"high":1600,"low":1647,"close":1659,"change":17,"percent_change":18,"volume":1679,"transactions":9,"vwap":1659},"2025-07-29",17400,{"date":1681,"open":1604,"high":1604,"low":1661,"close":1641,"change":361,"percent_change":926,"volume":1656,"transactions":9,"vwap":1641},"2025-07-28",{"date":1683,"open":1684,"high":1594,"low":1684,"close":1685,"change":843,"percent_change":200,"volume":1686,"transactions":9,"vwap":1685},"2025-07-25",28.67,28.78,21300,{"date":1688,"open":1689,"high":1646,"low":1673,"close":1690,"change":1691,"percent_change":67,"volume":1692,"transactions":9,"vwap":1690},"2025-07-24",28.81,28.771,0.021,6000,{"date":1694,"open":1684,"high":1637,"low":1684,"close":1695,"change":1634,"percent_change":705,"volume":1471,"transactions":9,"vwap":1695},"2025-07-23",28.75,{"date":1697,"open":1661,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":238,"volume":1702,"transactions":9,"vwap":1700},"2025-07-22",28.8,28.725,28.747,-0.033,7400,{"date":1704,"open":1705,"high":1698,"low":1706,"close":1685,"change":185,"percent_change":752,"volume":1707,"transactions":9,"vwap":1685},"2025-07-21",28.76,28.7,65400,{"date":1709,"open":1646,"high":1646,"low":1710,"close":1673,"change":617,"percent_change":219,"volume":1036,"transactions":9,"vwap":1673},"2025-07-18",28.69,{"date":1712,"open":1706,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":116,"volume":1421,"transactions":9,"vwap":1715},"2025-07-17",28.72,28.64,28.686,-0.034,{"date":1718,"open":1719,"high":1673,"low":1720,"close":1713,"change":734,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-07-16",28.638,28.61,0.42,67900,{"date":1724,"open":1725,"high":1713,"low":1726,"close":1727,"change":238,"percent_change":1728,"volume":1029,"transactions":9,"vwap":1727},"2025-07-15",28.58,28.57,28.6,-0.38,{"date":1730,"open":1705,"high":1705,"low":1720,"close":1633,"change":18,"percent_change":67,"volume":1731,"transactions":9,"vwap":1633},"2025-07-14",173400,{"date":1733,"open":1633,"high":1633,"low":1714,"close":1710,"change":185,"percent_change":752,"volume":1734,"transactions":9,"vwap":1710},"2025-07-11",14500,{"date":1736,"open":1737,"high":1699,"low":1737,"close":1714,"change":333,"percent_change":152,"volume":1738,"transactions":9,"vwap":1714},"2025-07-10",28.51,49900,{"date":1740,"open":1741,"high":1633,"low":1742,"close":1633,"change":646,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1633},"2025-07-09",28.62,28.59,0.21,66400,{"date":1746,"open":1747,"high":1748,"low":1741,"close":1749,"change":200,"percent_change":201,"volume":1505,"transactions":9,"vwap":1749},"2025-07-08",28.63,28.66,28.65,{"date":1751,"open":1673,"high":1673,"low":1720,"close":1741,"change":966,"percent_change":967,"volume":1752,"transactions":9,"vwap":1741},"2025-07-07",30100,{"date":1754,"open":1673,"high":1673,"low":1749,"close":1633,"change":67,"percent_change":1082,"volume":657,"transactions":9,"vwap":1633},"2025-07-03",{"date":1756,"open":1742,"high":1685,"low":1742,"close":1714,"change":578,"percent_change":983,"volume":1757,"transactions":9,"vwap":1714},"2025-07-02",47600,{"date":1759,"open":1695,"high":1695,"low":1726,"close":1660,"change":381,"percent_change":227,"volume":1760,"transactions":9,"vwap":1660},"2025-07-01",190600,{"date":1762,"open":1747,"high":1633,"low":1727,"close":1710,"change":67,"percent_change":1082,"volume":1763,"transactions":9,"vwap":1710},"2025-06-30",65800,{"date":1765,"open":1747,"high":1749,"low":1737,"close":1741,"change":227,"percent_change":228,"volume":1766,"transactions":9,"vwap":1741},"2025-06-27",56900,{"date":1768,"open":1769,"high":1749,"low":1769,"close":1749,"change":184,"percent_change":185,"volume":839,"transactions":9,"vwap":1749},"2025-06-26",28.55,{"date":1771,"open":1720,"high":1772,"low":1742,"close":1773,"change":756,"percent_change":347,"volume":1774,"transactions":9,"vwap":1773},"2025-06-25",28.681,28.635,8100,{"date":1776,"open":1777,"high":1710,"low":1777,"close":1720,"change":578,"percent_change":983,"volume":1778,"transactions":9,"vwap":1720},"2025-06-24",28.48,9700,{"date":1780,"open":1720,"high":1660,"low":1720,"close":1749,"change":1198,"percent_change":734,"volume":1781,"transactions":9,"vwap":1749},"2025-06-23",7300,{"date":1783,"open":1737,"high":1773,"low":1737,"close":1784,"change":1785,"percent_change":347,"volume":741,"transactions":9,"vwap":1784},"2025-06-20",28.616,0.026,{"date":1787,"open":1788,"high":1727,"low":1788,"close":1742,"change":227,"percent_change":228,"volume":1310,"transactions":9,"vwap":1742},"2025-06-18",28.565,{"date":1790,"open":1726,"high":1747,"low":1791,"close":1741,"change":388,"percent_change":1214,"volume":1152,"transactions":9,"vwap":1741},"2025-06-17",28.551,{"date":1793,"open":1794,"high":1727,"low":1794,"close":1725,"change":140,"percent_change":333,"volume":1346,"transactions":9,"vwap":1725},"2025-06-16",28.56,{"date":1796,"open":1797,"high":1727,"low":1797,"close":1727,"change":200,"percent_change":354,"volume":839,"transactions":9,"vwap":1727},"2025-06-13",28.545,{"date":1799,"open":1800,"high":1727,"low":1800,"close":1726,"change":227,"percent_change":228,"volume":1098,"transactions":9,"vwap":1726},"2025-06-12",28.54,{"date":1802,"open":1803,"high":1749,"low":1800,"close":1727,"change":185,"percent_change":362,"volume":1149,"transactions":9,"vwap":1727},"2025-06-11",28.595,{"date":1805,"open":1806,"high":1742,"low":1769,"close":1769,"change":140,"percent_change":333,"volume":1807,"transactions":9,"vwap":1769},"2025-06-10",28.552,15400,{"date":1809,"open":1777,"high":1726,"low":1777,"close":1726,"change":192,"percent_change":192,"volume":749,"transactions":9,"vwap":1726},"2025-06-09",{"date":1811,"open":1794,"high":1726,"low":1800,"close":1726,"change":705,"percent_change":388,"volume":1812,"transactions":9,"vwap":1726},"2025-06-06",18300,{"date":1814,"open":1800,"high":1794,"low":1815,"close":1794,"change":756,"percent_change":347,"volume":1189,"transactions":9,"vwap":1794},"2025-06-05",28.53,{"date":1817,"open":1818,"high":1794,"low":1818,"close":1819,"change":192,"percent_change":192,"volume":760,"transactions":9,"vwap":1819},"2025-06-04",28.44,28.535,{"date":1821,"open":1822,"high":1794,"low":1822,"close":1819,"change":17,"percent_change":18,"volume":170,"transactions":9,"vwap":1819},"2025-06-03",28.512,{"date":1824,"open":1777,"high":1800,"low":1777,"close":1815,"change":200,"percent_change":354,"volume":1180,"transactions":9,"vwap":1815},"2025-06-02",{"date":1826,"open":1800,"high":1800,"low":1777,"close":1827,"change":628,"percent_change":629,"volume":1828,"transactions":9,"vwap":1827},"2025-05-30",28.5,8400,{"date":1830,"open":1737,"high":1831,"low":1737,"close":1831,"change":353,"percent_change":734,"volume":1832,"transactions":9,"vwap":1831},"2025-05-29",28.515,1700,{"date":1834,"open":1737,"high":1737,"low":1835,"close":1777,"change":578,"percent_change":983,"volume":1397,"transactions":9,"vwap":1777},"2025-05-28",28.46,{"date":1837,"open":1838,"high":1815,"low":1818,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-05-27",28.45,28.52,0.123,0.43,11400,{"date":1844,"open":1845,"high":1835,"low":1845,"close":1846,"change":1068,"percent_change":238,"volume":793,"transactions":9,"vwap":1846},"2025-05-23",28.29,28.397,{"date":1848,"open":1835,"high":1849,"low":1850,"close":1851,"change":1165,"percent_change":185,"volume":793,"transactions":9,"vwap":1851},"2025-05-22",28.47,28.37,28.428,{"date":1853,"open":1818,"high":1827,"low":1854,"close":1855,"change":1396,"percent_change":1446,"volume":1856,"transactions":9,"vwap":1855},"2025-05-21",28.41,28.415,16700,{"date":1858,"open":1859,"high":1737,"low":1859,"close":1737,"change":646,"percent_change":1743,"volume":788,"transactions":9,"vwap":1737},"2025-05-20",28.43,{"date":1861,"open":1800,"high":1800,"low":1859,"close":1838,"change":192,"percent_change":192,"volume":719,"transactions":9,"vwap":1838},"2025-05-19",{"date":1863,"open":1864,"high":1838,"low":1865,"close":1838,"change":192,"percent_change":192,"volume":1866,"transactions":9,"vwap":1838},"2025-05-16",28.445,28.42,8300,{"date":1868,"open":1849,"high":1849,"low":1869,"close":1838,"change":184,"percent_change":185,"volume":1605,"transactions":9,"vwap":1838},"2025-05-15",28.4,{"date":1871,"open":1865,"high":1835,"low":1869,"close":1872,"change":192,"percent_change":192,"volume":1873,"transactions":9,"vwap":1872},"2025-05-14",28.435,27000,{"date":1875,"open":1818,"high":1876,"low":1854,"close":1872,"change":353,"percent_change":734,"volume":1877,"transactions":9,"vwap":1872},"2025-05-13",28.469,76700,{"date":1879,"open":1880,"high":1865,"low":1880,"close":1869,"change":1881,"percent_change":1882,"volume":1505,"transactions":9,"vwap":1869},"2025-05-12",28.3,0.172,0.61,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1669,"percent_change":304,"volume":809,"transactions":9,"vwap":1888},"2025-05-09",28.225,28.251,28.22,28.228,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1242,"volume":1895,"transactions":9,"vwap":1893},"2025-05-08",28.17,28.26,28.25,0.086,19300,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":752,"volume":710,"transactions":9,"vwap":1899},"2025-05-07",28.08,28.164,0.049,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":834,"percent_change":966,"volume":1906,"transactions":9,"vwap":1905},"2025-05-06",28.01,28.2,28.115,12000,{"date":1908,"open":1909,"high":1887,"low":1909,"close":1910,"change":1911,"percent_change":966,"volume":681,"transactions":9,"vwap":1910},"2025-05-05",28.13,28.14,-0.026,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":603,"volume":1120,"transactions":9,"vwap":1916},"2025-05-02",28.1,28.19,28.166,0.073,{"date":1919,"open":1920,"high":1921,"low":1898,"close":1922,"change":1544,"percent_change":926,"volume":1272,"transactions":9,"vwap":1922},"2025-05-01",28.09,28.12,28.093,{"date":1924,"open":172,"high":1925,"low":172,"close":1925,"change":1691,"percent_change":67,"volume":1926,"transactions":9,"vwap":1925},"2025-04-30",28.041,28900,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":201,"volume":904,"transactions":9,"vwap":1931},"2025-04-29",27.97,28.040001,28.02,0.029,{"date":1934,"open":1903,"high":1903,"low":1935,"close":1936,"change":798,"percent_change":734,"volume":625,"transactions":9,"vwap":1936},"2025-04-28",27.89,27.991,{"date":176,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1743,"volume":998,"transactions":9,"vwap":1941},27.9,27.965,27.86,27.958,0.058]