[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOCT":3,"homepage-market-summary":22,"stock-historical-TOCT":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOCT","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 October 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":13,"change":15,"percent_change":15,"volume":16,"transactions":9,"vwap":9,"high_52w":17,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},27.41,27.435,0,2504,29.02,26.09,6968.841116334661,45.1,256,{"status":23,"indices":24,"watchlist":67,"sectors":89,"benchmarks":144},"success",[25,33,40,47,53,60],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":31,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":31,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":30,"is_up":31,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":31,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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",[68,75,82],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":31,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":31,"sparkline":88,"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",[90,95,100,105,110,115,120,125,130,134,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":31},"Technology","XLK",-0.3,201.39,{"name":96,"etf":97,"change":98,"price":99,"is_up":31},"Financials","XLF",-0.48,53.75,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":31},"Consumer Cycl","XLY",-0.32,111.36,{"name":111,"etf":112,"change":113,"price":114,"is_up":31},"Consumer Staples","XLP",-0.12,81.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":31},"Energy","XLE",-0.58,63.38,{"name":121,"etf":122,"change":123,"price":124,"is_up":31},"Industrials","XLI",-2.18,167.84,{"name":126,"etf":127,"change":128,"price":129,"is_up":31},"Materials","XLB",-1.51,48.98,{"name":131,"etf":132,"change":58,"price":133,"is_up":31},"Real Estate","XLRE",40.57,{"name":135,"etf":136,"change":137,"price":138,"is_up":31},"Utilities","XLU",-0.02,41.15,{"name":140,"etf":141,"change":142,"price":143,"is_up":31},"Comm Services","XLC",-0.35,111.26,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":31},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":151,"name":152,"price":153,"change":154,"is_up":31},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":156,"name":157,"price":158,"change":159,"is_up":31},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":161,"name":162,"price":163,"change":58,"is_up":31},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":21,"page":165,"page_size":166,"total_pages":165,"summary":167,"data":172},1,1000,{"period_high":17,"period_low":18,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},8141,2083979.1202,3.83,"2025-10-01",[173,176,185,195,203,211,219,229,236,243,246,253,258,266,273,281,289,294,301,308,316,321,328,331,338,345,350,355,359,363,368,375,381,386,393,398,403,407,411,414,417,421,425,430,435,440,447,455,461,469,475,482,489,496,504,508,513,518,525,530,535,541,546,550,555,561,567,571,576,580,583,589,592,595,601,604,608,614,620,624,626,628,632,638,641,644,648,652,656,659,662,665,668,670,673,677,681,684,688,690,693,695,698,702,705,709,711,715,720,724,726,730,735,739,742,747,753,756,759,763,769,773,780,786,791,795,802,809,816,819,823,830,837,841,846,852,857,864,869,876,880,886,893,901,905,911,915,919,921,926,931,937,942,946,950,953,959,963,965,969,974,980,987,990,995,1001,1004,1007,1011,1015,1020,1023,1025,1027,1032,1036,1038,1042,1045,1050,1053,1057,1060,1062,1065,1068,1070,1075,1079,1082,1085,1089,1092,1094,1099,1103,1109,1113,1117,1123,1127,1131,1134,1139,1142,1147,1151,1156,1162,1167,1171,1177,1181,1186,1189,1192,1198,1202,1208,1215,1221,1224,1230,1236,1239,1244,1249,1252,1256,1262,1266,1271,1274,1279,1285,1288,1290,1294,1297,1300,1305,1308,1310,1314,1318,1321,1324,1329,1332,1336,1340,1344,1347,1351,1355,1359],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":15,"percent_change":15,"volume":16,"transactions":174,"vwap":175},15,27.4339,{"date":177,"open":178,"high":179,"low":13,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-06",27.46,27.47,0.05,0.18,2204.4784,28,27.4507,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":64,"volume":192,"transactions":193,"vwap":194},"2026-10-05",27.44,27.45,27.35,27.36,0.02,2986.4784,42,27.4169,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",27.34,0.03,0.11,203.0366,23,27.3799,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":191,"percent_change":64,"volume":208,"transactions":209,"vwap":210},"2026-10-01",27.31,27.39,27.25,13817.0366,74,27.2827,{"date":212,"open":13,"high":13,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",27.29,-0.01,-0.04,2822.0366,18,27.3987,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",27.28,27.3,27.27,-0.025,-0.09,1845.0366,33,27.2771,{"date":230,"open":231,"high":231,"low":221,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":217,"vwap":235},"2026-09-28",27.325,-0.03,-0.11,236.0366,27.3085,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":174,"vwap":242},"2026-09-25",27.355,0.045,0.16,14.0366,27.337,{"date":244,"open":205,"high":205,"low":205,"close":205,"change":15,"percent_change":15,"volume":241,"transactions":174,"vwap":245},"2026-09-24",27.2994,{"date":247,"open":213,"high":205,"low":213,"close":205,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.01,0.04,439.0366,20,27.2937,{"date":254,"open":222,"high":222,"low":222,"close":222,"change":214,"percent_change":215,"volume":255,"transactions":256,"vwap":257},"2026-09-22",4319.0366,97,27.3001,{"date":259,"open":260,"high":261,"low":260,"close":205,"change":262,"percent_change":263,"volume":264,"transactions":217,"vwap":265},"2026-09-21",27.2801,27.37,0.08,0.29,1594.0366,27.2932,{"date":267,"open":268,"high":223,"low":269,"close":268,"change":15,"percent_change":15,"volume":270,"transactions":271,"vwap":272},"2026-09-18",27.23,27.22,9113.0366,61,27.2355,{"date":274,"open":268,"high":275,"low":269,"close":268,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",27.32,0.06,0.22,4980.0366,39,27.2549,{"date":282,"open":268,"high":223,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",27.17,-0.05,-0.18,1726.0366,26,27.2523,{"date":290,"open":269,"high":207,"low":269,"close":269,"change":291,"percent_change":30,"volume":292,"transactions":287,"vwap":293},"2026-09-15",-0.06,2313.0366,27.2331,{"date":295,"open":296,"high":221,"low":296,"close":221,"change":297,"percent_change":215,"volume":298,"transactions":299,"vwap":300},"2026-09-14",27.21,-0.0102,121.0366,14,27.2251,{"date":302,"open":207,"high":303,"low":207,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":174,"vwap":307},"2026-09-11",27.2902,0.0352,0.13,113.0366,27.2553,{"date":309,"open":296,"high":310,"low":296,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",27.255,-0.045,-0.16,114.0366,16,27.2164,{"date":317,"open":223,"high":222,"low":223,"close":222,"change":318,"percent_change":319,"volume":313,"transactions":314,"vwap":320},"2026-09-09",-0.035,-0.13,27.275,{"date":322,"open":223,"high":206,"low":223,"close":323,"change":324,"percent_change":284,"volume":325,"transactions":326,"vwap":327},"2026-09-08",27.335,-0.015,2752.0366,34,27.3188,{"date":329,"open":205,"high":189,"low":205,"close":189,"change":198,"percent_change":199,"volume":313,"transactions":314,"vwap":330},"2026-09-04",27.3143,{"date":332,"open":222,"high":333,"low":222,"close":275,"change":334,"percent_change":180,"volume":335,"transactions":336,"vwap":337},"2026-09-03",27.365,0.015,2150.0366,38,27.3269,{"date":339,"open":207,"high":340,"low":207,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":251,"vwap":344},"2026-09-02",27.305,0.025,0.09,413.0366,27.2877,{"date":346,"open":207,"high":221,"low":207,"close":221,"change":137,"percent_change":347,"volume":348,"transactions":251,"vwap":349},"2026-09-01",-0.07,155.0366,27.2636,{"date":351,"open":207,"high":222,"low":207,"close":222,"change":137,"percent_change":347,"volume":352,"transactions":353,"vwap":354},"2026-08-31",218.0366,17,27.2747,{"date":356,"open":213,"high":275,"low":213,"close":275,"change":214,"percent_change":215,"volume":357,"transactions":251,"vwap":358},"2026-08-28",147.0366,27.296,{"date":360,"open":223,"high":361,"low":223,"close":361,"change":198,"percent_change":199,"volume":362,"transactions":193,"vwap":344},"2026-08-27",27.33,2209.0366,{"date":364,"open":207,"high":222,"low":207,"close":222,"change":365,"percent_change":191,"volume":366,"transactions":353,"vwap":367},"2026-08-26",0.005,115.0366,27.2563,{"date":369,"open":221,"high":370,"low":207,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":287,"vwap":374},"2026-08-25",27.295,0.055,0.2,791.0366,27.2578,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":232,"percent_change":233,"volume":378,"transactions":379,"vwap":380},"2026-08-24",27.24,838.0366,27,27.2425,{"date":382,"open":377,"high":222,"low":377,"close":223,"change":383,"percent_change":291,"volume":384,"transactions":251,"vwap":385},"2026-08-21",-0.0161,41064.0366,27.2507,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":232,"volume":391,"transactions":217,"vwap":392},"2026-08-20",27.26,27.2861,-0.0089,137.0366,27.2623,{"date":394,"open":388,"high":370,"low":207,"close":370,"change":248,"percent_change":249,"volume":395,"transactions":396,"vwap":397},"2026-08-19",4757.0366,44,27.2595,{"date":399,"open":388,"high":400,"low":268,"close":400,"change":365,"percent_change":191,"volume":401,"transactions":402,"vwap":374},"2026-08-18",27.285,51142.0366,80,{"date":404,"open":223,"high":221,"low":223,"close":221,"change":284,"percent_change":285,"volume":405,"transactions":217,"vwap":406},"2026-08-17",215.2192,27.2778,{"date":408,"open":222,"high":361,"low":222,"close":361,"change":248,"percent_change":249,"volume":409,"transactions":314,"vwap":410},"2026-08-14",122.0366,27.3062,{"date":412,"open":221,"high":275,"low":221,"close":275,"change":341,"percent_change":342,"volume":306,"transactions":174,"vwap":413},"2026-08-13",27.2816,{"date":415,"open":388,"high":370,"low":388,"close":370,"change":334,"percent_change":180,"volume":306,"transactions":174,"vwap":416},"2026-08-12",27.2629,{"date":418,"open":268,"high":275,"low":268,"close":221,"change":15,"percent_change":15,"volume":419,"transactions":379,"vwap":420},"2026-08-11",1619.0366,27.2701,{"date":422,"open":268,"high":221,"low":268,"close":221,"change":15,"percent_change":15,"volume":423,"transactions":183,"vwap":424},"2026-08-10",624.59,27.2408,{"date":426,"open":427,"high":221,"low":427,"close":221,"change":341,"percent_change":342,"volume":428,"transactions":314,"vwap":429},"2026-08-07",27.2301,618,27.2362,{"date":431,"open":268,"high":223,"low":269,"close":310,"change":324,"percent_change":291,"volume":432,"transactions":433,"vwap":434},"2026-08-06",1515,25,27.2381,{"date":436,"open":269,"high":320,"low":269,"close":223,"change":334,"percent_change":276,"volume":437,"transactions":438,"vwap":439},"2026-08-05",6045,22,27.2489,{"date":441,"open":269,"high":310,"low":442,"close":310,"change":64,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",27.19,0.26,3294,32,27.2097,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":276,"percent_change":277,"volume":452,"transactions":453,"vwap":454},"2026-08-03",27.175,27.185,27.14,20039,77,27.1583,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":198,"percent_change":199,"volume":458,"transactions":459,"vwap":460},"2026-07-31",27.125,356,12,27.1492,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":174,"vwap":468},"2026-07-30",27.015,27.095,0.065,0.24,1012,27.0698,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":312,"volume":174,"transactions":473,"vwap":474},"2026-07-29",27.03,-0.0438,8,27.0303,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":64,"volume":479,"transactions":480,"vwap":481},"2026-07-28",27.0738,0.0188,54,10,27.053,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":248,"percent_change":249,"volume":487,"transactions":314,"vwap":488},"2026-07-27",27.04,27.055,27.01,507,27.0229,{"date":490,"open":491,"high":492,"low":379,"close":492,"change":493,"percent_change":249,"volume":494,"transactions":201,"vwap":495},"2026-07-24",27.02,27.045,0.0102,3764,27.0047,{"date":497,"open":379,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":326,"vwap":503},"2026-07-23",27.0348,26.98,-0.0752,-0.28,2065,26.9995,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":248,"percent_change":249,"volume":438,"transactions":473,"vwap":507},"2026-07-22",27.11,27.1102,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":276,"percent_change":277,"volume":511,"transactions":174,"vwap":512},"2026-07-21",27.1,5139,27.0993,{"date":514,"open":515,"high":515,"low":484,"close":484,"change":137,"percent_change":347,"volume":516,"transactions":299,"vwap":517},"2026-07-20",27.05,815,27.0554,{"date":519,"open":510,"high":510,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":438,"vwap":524},"2026-07-17",27.06,-0.08,-0.29,1326,27.0846,{"date":526,"open":506,"high":451,"low":506,"close":451,"change":191,"percent_change":64,"volume":527,"transactions":528,"vwap":529},"2026-07-16",214,11,27.1116,{"date":531,"open":506,"high":532,"low":506,"close":532,"change":324,"percent_change":291,"volume":533,"transactions":534,"vwap":532},"2026-07-15",27.12,1350,24,{"date":536,"open":510,"high":537,"low":520,"close":537,"change":249,"percent_change":538,"volume":539,"transactions":251,"vwap":540},"2026-07-14",27.135,0.15,4896,27.0971,{"date":542,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":543,"volume":544,"transactions":459,"vwap":545},"2026-07-13",-0.15,131,27.0556,{"date":547,"open":537,"high":537,"low":537,"close":537,"change":548,"percent_change":305,"volume":549,"transactions":9,"vwap":537},"2026-07-10",0.035,3900,{"date":551,"open":552,"high":510,"low":552,"close":510,"change":342,"percent_change":553,"volume":554,"transactions":9,"vwap":510},"2026-07-09",27.049999,0.33,1600,{"date":556,"open":557,"high":557,"low":558,"close":486,"change":559,"percent_change":501,"volume":560,"transactions":9,"vwap":486},"2026-07-08",27.065001,26.96,-0.075,407700,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":324,"percent_change":291,"volume":566,"transactions":9,"vwap":565},"2026-07-07",27.13,27.040001,27.084999,3200,{"date":568,"open":451,"high":451,"low":564,"close":510,"change":569,"percent_change":181,"volume":570,"transactions":9,"vwap":510},"2026-07-06",0.048,12500,{"date":572,"open":564,"high":573,"low":564,"close":573,"change":574,"percent_change":214,"volume":575,"transactions":9,"vwap":573},"2026-07-02",27.052,-0.003,1400,{"date":577,"open":578,"high":578,"low":485,"close":485,"change":334,"percent_change":276,"volume":579,"transactions":9,"vwap":485},"2026-07-01",27.09,600,{"date":581,"open":582,"high":582,"low":379,"close":564,"change":191,"percent_change":64,"volume":166,"transactions":9,"vwap":564},"2026-06-30",27.079,{"date":584,"open":585,"high":586,"low":587,"close":491,"change":249,"percent_change":538,"volume":588,"transactions":9,"vwap":491},"2026-06-29",27.0049992,27.049,26.97,1900,{"date":590,"open":486,"high":486,"low":499,"close":499,"change":15,"percent_change":15,"volume":591,"transactions":9,"vwap":499},"2026-06-26",1800,{"date":593,"open":491,"high":491,"low":499,"close":499,"change":334,"percent_change":276,"volume":594,"transactions":9,"vwap":499},"2026-06-25",1200,{"date":596,"open":491,"high":564,"low":597,"close":598,"change":599,"percent_change":137,"volume":600,"transactions":9,"vwap":598},"2026-06-24",26.93,26.965,-0.005,21100,{"date":602,"open":486,"high":491,"low":558,"close":587,"change":521,"percent_change":93,"volume":603,"transactions":9,"vwap":587},"2026-06-23",2900,{"date":605,"open":606,"high":606,"low":379,"close":552,"change":334,"percent_change":276,"volume":607,"transactions":9,"vwap":552},"2026-06-22",27.08,2400,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":548,"percent_change":305,"volume":613,"transactions":9,"vwap":612},"2026-06-18",26.99,27.059999,27.035,700,{"date":615,"open":616,"high":617,"low":379,"close":379,"change":618,"percent_change":142,"volume":619,"transactions":9,"vwap":379},"2026-06-17",27.115,27.129,-0.095,2000,{"date":621,"open":532,"high":532,"low":622,"close":622,"change":15,"percent_change":15,"volume":623,"transactions":9,"vwap":622},"2026-06-16",27.094999,1700,{"date":625,"open":622,"high":622,"low":622,"close":622,"change":342,"percent_change":553,"volume":579,"transactions":9,"vwap":622},"2026-06-15",{"date":627,"open":506,"high":506,"low":558,"close":585,"change":341,"percent_change":342,"volume":607,"transactions":9,"vwap":585},"2026-06-12",{"date":629,"open":630,"high":379,"low":630,"close":499,"change":262,"percent_change":631,"volume":623,"transactions":9,"vwap":499},"2026-06-11",26.879,0.3,{"date":633,"open":597,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":594,"transactions":9,"vwap":635},"2026-06-10",26.94,26.9,-0.055,-0.2,{"date":639,"open":491,"high":491,"low":640,"close":640,"change":232,"percent_change":233,"volume":554,"transactions":9,"vwap":640},"2026-06-09",26.955,{"date":642,"open":558,"high":491,"low":558,"close":643,"change":15,"percent_change":15,"volume":166,"transactions":9,"vwap":643},"2026-06-08",26.985,{"date":645,"open":486,"high":486,"low":643,"close":643,"change":646,"percent_change":647,"volume":579,"transactions":9,"vwap":643},"2026-06-05",-0.115,-0.42,{"date":649,"open":650,"high":451,"low":611,"close":510,"change":341,"percent_change":342,"volume":651,"transactions":9,"vwap":510},"2026-06-04",27.07,4000,{"date":653,"open":532,"high":532,"low":564,"close":654,"change":137,"percent_change":347,"volume":655,"transactions":9,"vwap":654},"2026-06-03",27.075001,1500,{"date":657,"open":622,"high":451,"low":564,"close":622,"change":15,"percent_change":15,"volume":658,"transactions":9,"vwap":622},"2026-06-02",3000,{"date":660,"open":564,"high":563,"low":564,"close":622,"change":599,"percent_change":137,"volume":661,"transactions":9,"vwap":622},"2026-06-01",3100,{"date":663,"open":611,"high":451,"low":611,"close":510,"change":341,"percent_change":342,"volume":664,"transactions":9,"vwap":510},"2026-05-29",1100,{"date":666,"open":564,"high":506,"low":491,"close":654,"change":548,"percent_change":305,"volume":667,"transactions":9,"vwap":654},"2026-05-28",2300,{"date":669,"open":379,"high":611,"low":379,"close":564,"change":15,"percent_change":15,"volume":588,"transactions":9,"vwap":564},"2026-05-27",{"date":671,"open":650,"high":650,"low":610,"close":564,"change":198,"percent_change":199,"volume":672,"transactions":9,"vwap":564},"2026-05-26",2800,{"date":674,"open":499,"high":564,"low":587,"close":486,"change":675,"percent_change":-6,"volume":676,"transactions":9,"vwap":486},"2026-05-22",-0.001,2100,{"date":678,"open":379,"high":679,"low":499,"close":679,"change":680,"percent_change":199,"volume":651,"transactions":9,"vwap":679},"2026-05-21",27.011,0.031,{"date":682,"open":499,"high":491,"low":634,"close":499,"change":180,"percent_change":683,"volume":613,"transactions":9,"vwap":499},"2026-05-20",0.19,{"date":685,"open":499,"high":499,"low":686,"close":597,"change":224,"percent_change":225,"volume":687,"transactions":9,"vwap":597},"2026-05-19",26.892,2500,{"date":689,"open":640,"high":587,"low":640,"close":640,"change":365,"percent_change":191,"volume":594,"transactions":9,"vwap":640},"2026-05-18",{"date":691,"open":610,"high":379,"low":692,"close":692,"change":291,"percent_change":30,"volume":658,"transactions":9,"vwap":692},"2026-05-15",26.95,{"date":694,"open":611,"high":611,"low":486,"close":486,"change":548,"percent_change":305,"volume":554,"transactions":9,"vwap":486},"2026-05-14",{"date":696,"open":640,"high":491,"low":634,"close":697,"change":341,"percent_change":342,"volume":591,"transactions":9,"vwap":697},"2026-05-13",26.975,{"date":699,"open":587,"high":587,"low":700,"close":692,"change":232,"percent_change":233,"volume":701,"transactions":9,"vwap":692},"2026-05-12",26.92,800,{"date":703,"open":643,"high":704,"low":499,"close":499,"change":15,"percent_change":15,"volume":672,"transactions":9,"vwap":499},"2026-05-11",27.030001,{"date":706,"open":643,"high":707,"low":692,"close":499,"change":191,"percent_change":64,"volume":708,"transactions":9,"vwap":499},"2026-05-08",27.025,4600,{"date":710,"open":491,"high":491,"low":558,"close":558,"change":15,"percent_change":15,"volume":672,"transactions":9,"vwap":558},"2026-05-07",{"date":712,"open":610,"high":379,"low":713,"close":558,"change":64,"percent_change":443,"volume":714,"transactions":9,"vwap":558},"2026-05-06",26.91,13400,{"date":716,"open":634,"high":634,"low":717,"close":718,"change":180,"percent_change":683,"volume":719,"transactions":9,"vwap":718},"2026-05-05",26.86,26.89,5800,{"date":721,"open":597,"high":597,"low":722,"close":722,"change":291,"percent_change":30,"volume":723,"transactions":9,"vwap":722},"2026-05-04",26.84,6100,{"date":725,"open":692,"high":692,"low":717,"close":635,"change":341,"percent_change":342,"volume":658,"transactions":9,"vwap":635},"2026-05-01",{"date":727,"open":722,"high":728,"low":722,"close":728,"change":465,"percent_change":466,"volume":729,"transactions":9,"vwap":728},"2026-04-30",26.875,200,{"date":731,"open":717,"high":732,"low":733,"close":734,"change":224,"percent_change":225,"volume":554,"transactions":9,"vwap":734},"2026-04-29",26.87,26.79,26.81,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":224,"percent_change":225,"volume":664,"transactions":9,"vwap":738},"2026-04-28",26.88,26.835,{"date":740,"open":635,"high":635,"low":717,"close":717,"change":365,"percent_change":191,"volume":741,"transactions":9,"vwap":717},"2026-04-27",500,{"date":743,"open":635,"high":635,"low":744,"close":744,"change":371,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-04-24",26.855,0.21,400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":232,"percent_change":233,"volume":664,"transactions":9,"vwap":752},"2026-04-23",26.78,26.849,26.76,26.8,{"date":754,"open":751,"high":717,"low":751,"close":755,"change":249,"percent_change":538,"volume":676,"transactions":9,"vwap":755},"2026-04-22",26.83,{"date":757,"open":732,"high":732,"low":758,"close":733,"change":232,"percent_change":233,"volume":676,"transactions":9,"vwap":733},"2026-04-21",26.772,{"date":760,"open":761,"high":717,"low":762,"close":762,"change":137,"percent_change":347,"volume":549,"transactions":9,"vwap":762},"2026-04-20",26.85,26.82,{"date":764,"open":718,"high":718,"low":765,"close":722,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":722},"2026-04-17",26.809,0.085,0.32,5100,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":248,"percent_change":249,"volume":741,"transactions":9,"vwap":772},"2026-04-16",26.777,26.755,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":239,"percent_change":779,"volume":623,"transactions":9,"vwap":778},"2026-04-15",26.69,26.77,26.685,26.745,0.17,{"date":781,"open":777,"high":782,"low":783,"close":784,"change":465,"percent_change":466,"volume":785,"transactions":9,"vwap":784},"2026-04-14",26.75,26.665,26.7,6600,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":239,"percent_change":779,"volume":566,"transactions":9,"vwap":790},"2026-04-13",26.63,26.67,26.635,{"date":792,"open":788,"high":788,"low":793,"close":793,"change":284,"percent_change":794,"volume":676,"transactions":9,"vwap":793},"2026-04-10",26.59,-0.19,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":276,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-04-09",26.58,26.64,26.535,0.23,9200,{"date":803,"open":804,"high":793,"low":805,"close":797,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":797},"2026-04-08",26.54,26.5,0.209,0.79,10800,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":249,"volume":815,"transactions":9,"vwap":813},"2026-04-07",26.38,26.35,26.371,0.011,900,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":248,"percent_change":249,"volume":729,"transactions":9,"vwap":818},"2026-04-06",26.36,{"date":820,"open":821,"high":811,"low":821,"close":812,"change":334,"percent_change":276,"volume":822,"transactions":9,"vwap":812},"2026-04-02",26.18,5700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":239,"percent_change":779,"volume":829,"transactions":9,"vwap":828},"2026-04-01",26.379,26.39,26.29,26.335,4700,{"date":831,"open":832,"high":833,"low":834,"close":827,"change":835,"percent_change":836,"volume":822,"transactions":9,"vwap":827},"2026-03-31",26.28,26.33,26.19,0.12,0.46,{"date":838,"open":832,"high":832,"low":18,"close":839,"change":248,"percent_change":249,"volume":840,"transactions":9,"vwap":839},"2026-03-30",26.17,28400,{"date":842,"open":834,"high":843,"low":844,"close":844,"change":521,"percent_change":93,"volume":845,"transactions":9,"vwap":844},"2026-03-27",26.22,26.16,7800,{"date":847,"open":848,"high":848,"low":821,"close":849,"change":319,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-03-26",26.3,26.24,-0.49,4500,{"date":853,"open":827,"high":854,"low":827,"close":854,"change":855,"percent_change":856,"volume":829,"transactions":9,"vwap":854},"2026-03-25",26.37,0.115,0.44,{"date":858,"open":848,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-03-24",26.34,26.255,-0.044,-0.17,21000,{"date":865,"open":859,"high":854,"low":866,"close":866,"change":867,"percent_change":868,"volume":651,"transactions":9,"vwap":866},"2026-03-23",26.299,0.092,0.35,{"date":870,"open":871,"high":827,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-03-20",26.23,26.207,-0.118,-0.45,4300,{"date":877,"open":812,"high":826,"low":848,"close":878,"change":879,"percent_change":312,"volume":875,"transactions":9,"vwap":878},"2026-03-19",26.325,-0.042,{"date":881,"open":818,"high":882,"low":818,"close":883,"change":618,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-03-18",26.45,26.367,-0.36,1300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":199,"volume":661,"transactions":9,"vwap":891},"2026-03-17",26.475,26.53,26.455,26.462,0.028,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-16",26.46,26.48,26.434,0.074,0.28,4100,{"date":902,"open":903,"high":903,"low":812,"close":818,"change":224,"percent_change":225,"volume":904,"transactions":9,"vwap":818},"2026-03-13",26.43,5000,{"date":906,"open":907,"high":908,"low":854,"close":909,"change":910,"percent_change":98,"volume":661,"transactions":9,"vwap":909},"2026-03-12",26.407,26.44,26.385,-0.127,{"date":912,"open":804,"high":804,"low":805,"close":913,"change":914,"percent_change":347,"volume":594,"transactions":9,"vwap":913},"2026-03-11",26.512,-0.018,{"date":916,"open":917,"high":797,"low":917,"close":889,"change":599,"percent_change":137,"volume":918,"transactions":9,"vwap":889},"2026-03-10",26.52,3800,{"date":920,"open":854,"high":799,"low":854,"close":799,"change":548,"percent_change":305,"volume":875,"transactions":9,"vwap":799},"2026-03-09",{"date":922,"open":889,"high":797,"low":923,"close":805,"change":924,"percent_change":38,"volume":925,"transactions":9,"vwap":805},"2026-03-06",26.49,-0.056,3500,{"date":927,"open":928,"high":797,"low":923,"close":929,"change":861,"percent_change":862,"volume":930,"transactions":9,"vwap":929},"2026-03-05",26.549,26.556,2700,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":745,"volume":655,"transactions":9,"vwap":935},"2026-03-04",26.61,26.65,26.6,0.056,{"date":938,"open":939,"high":933,"low":889,"close":940,"change":941,"percent_change":108,"volume":672,"transactions":9,"vwap":940},"2026-03-03",26.55,26.544,-0.086,{"date":943,"open":944,"high":789,"low":945,"close":788,"change":324,"percent_change":291,"volume":885,"transactions":9,"vwap":788},"2026-03-02",26.66,26.627,{"date":947,"open":790,"high":784,"low":948,"close":949,"change":599,"percent_change":137,"volume":851,"transactions":9,"vwap":949},"2026-02-27",26.625,26.645,{"date":951,"open":775,"high":784,"low":793,"close":934,"change":224,"percent_change":225,"volume":952,"transactions":9,"vwap":934},"2026-02-26",15800,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":181,"volume":664,"transactions":9,"vwap":957},"2026-02-25",26.671,26.71,26.675,0.049,{"date":960,"open":797,"high":961,"low":797,"close":961,"change":962,"percent_change":225,"volume":579,"transactions":9,"vwap":961},"2026-02-24",26.626,-0.024,{"date":964,"open":944,"high":944,"low":939,"close":934,"change":284,"percent_change":794,"volume":708,"transactions":9,"vwap":934},"2026-02-23",{"date":966,"open":775,"high":967,"low":944,"close":784,"change":276,"percent_change":800,"volume":968,"transactions":9,"vwap":784},"2026-02-20",26.73,4800,{"date":970,"open":971,"high":972,"low":788,"close":798,"change":334,"percent_change":276,"volume":973,"transactions":9,"vwap":798},"2026-02-19",26.631,26.68,5500,{"date":975,"open":789,"high":976,"low":948,"close":948,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":948},"2026-02-18",26.695,0.037,0.14,16500,{"date":981,"open":982,"high":983,"low":804,"close":984,"change":985,"percent_change":198,"volume":986,"transactions":9,"vwap":984},"2026-02-17",26.575,26.639,26.588,0.008,10700,{"date":988,"open":934,"high":934,"low":797,"close":797,"change":989,"percent_change":543,"volume":566,"transactions":9,"vwap":797},"2026-02-13",-0.039,{"date":991,"open":992,"high":992,"low":933,"close":993,"change":994,"percent_change":319,"volume":591,"transactions":9,"vwap":993},"2026-02-12",26.655,26.619,-0.034,{"date":996,"open":788,"high":972,"low":997,"close":998,"change":999,"percent_change":248,"volume":1000,"transactions":9,"vwap":998},"2026-02-11",26.62,26.653,0.003,8200,{"date":1002,"open":1003,"high":1003,"low":934,"close":934,"change":214,"percent_change":215,"volume":845,"transactions":9,"vwap":934},"2026-02-10",26.72,{"date":1005,"open":1006,"high":784,"low":935,"close":944,"change":198,"percent_change":199,"volume":549,"transactions":9,"vwap":944},"2026-02-09",26.652,{"date":1008,"open":805,"high":944,"low":805,"close":788,"change":1009,"percent_change":1010,"volume":658,"transactions":9,"vwap":788},"2026-02-06",0.144,0.54,{"date":1012,"open":917,"high":917,"low":1013,"close":1013,"change":1014,"percent_change":522,"volume":166,"transactions":9,"vwap":1013},"2026-02-05",26.486,-0.077,{"date":1016,"open":804,"high":793,"low":1017,"close":1018,"change":1019,"percent_change":284,"volume":930,"transactions":9,"vwap":1018},"2026-02-04",26.514,26.563,-0.012,{"date":1021,"open":798,"high":798,"low":804,"close":982,"change":559,"percent_change":501,"volume":1022,"transactions":9,"vwap":982},"2026-02-03",6300,{"date":1024,"open":934,"high":934,"low":788,"close":934,"change":249,"percent_change":538,"volume":588,"transactions":9,"vwap":934},"2026-02-02",{"date":1026,"open":934,"high":934,"low":935,"close":933,"change":574,"percent_change":214,"volume":667,"transactions":9,"vwap":933},"2026-01-30",{"date":1028,"open":1029,"high":1030,"low":939,"close":1030,"change":1031,"percent_change":214,"volume":579,"transactions":9,"vwap":1030},"2026-01-29",26.593,26.613,-0.002,{"date":1033,"open":784,"high":1034,"low":1035,"close":1035,"change":599,"percent_change":137,"volume":655,"transactions":9,"vwap":1035},"2026-01-28",26.709,26.615,{"date":1037,"open":934,"high":944,"low":997,"close":997,"change":548,"percent_change":305,"volume":594,"transactions":9,"vwap":997},"2026-01-27",{"date":1039,"open":1029,"high":788,"low":1040,"close":1041,"change":548,"percent_change":305,"volume":623,"transactions":9,"vwap":1041},"2026-01-26",26.57,26.585,{"date":1043,"open":1044,"high":797,"low":1044,"close":939,"change":985,"percent_change":198,"volume":885,"transactions":9,"vwap":939},"2026-01-23",26.51,{"date":1046,"open":1047,"high":793,"low":805,"close":1048,"change":1049,"percent_change":262,"volume":708,"transactions":9,"vwap":1048},"2026-01-22",26.546,26.542,0.022,{"date":1051,"open":1052,"high":797,"low":895,"close":917,"change":276,"percent_change":800,"volume":1022,"transactions":9,"vwap":917},"2026-01-21",26.488,{"date":1054,"open":882,"high":939,"low":882,"close":895,"change":233,"percent_change":1055,"volume":1056,"transactions":9,"vwap":895},"2026-01-20",-0.41,4200,{"date":1058,"open":17,"high":17,"low":917,"close":1040,"change":15,"percent_change":15,"volume":1059,"transactions":9,"vwap":1040},"2026-01-16",5900,{"date":1061,"open":788,"high":798,"low":1040,"close":1040,"change":15,"percent_change":15,"volume":664,"transactions":9,"vwap":1040},"2026-01-15",{"date":1063,"open":1040,"high":933,"low":805,"close":1040,"change":214,"percent_change":215,"volume":1064,"transactions":9,"vwap":1040},"2026-01-14",3600,{"date":1066,"open":1067,"high":935,"low":1067,"close":797,"change":599,"percent_change":137,"volume":1064,"transactions":9,"vwap":797},"2026-01-13",26.574,{"date":1069,"open":933,"high":933,"low":1041,"close":1041,"change":365,"percent_change":191,"volume":591,"transactions":9,"vwap":1041},"2026-01-12",{"date":1071,"open":1072,"high":788,"low":1072,"close":797,"change":1073,"percent_change":199,"volume":1074,"transactions":9,"vwap":797},"2026-01-09",26.565,0.029,2200,{"date":1076,"open":1077,"high":935,"low":923,"close":1078,"change":214,"percent_change":215,"volume":973,"transactions":9,"vwap":1078},"2026-01-08",26.589,26.551,{"date":1080,"open":788,"high":788,"low":1081,"close":1081,"change":248,"percent_change":249,"volume":815,"transactions":9,"vwap":1081},"2026-01-07",26.561,{"date":1083,"open":793,"high":935,"low":917,"close":1078,"change":1084,"percent_change":262,"volume":623,"transactions":9,"vwap":1078},"2026-01-06",0.021,{"date":1086,"open":1087,"high":797,"low":1087,"close":889,"change":249,"percent_change":538,"volume":1088,"transactions":9,"vwap":889},"2026-01-05",26.509,10400,{"date":1090,"open":1040,"high":1040,"low":888,"close":923,"change":215,"percent_change":543,"volume":1091,"transactions":9,"vwap":923},"2026-01-02",11400,{"date":1093,"open":793,"high":793,"low":805,"close":889,"change":985,"percent_change":198,"volume":661,"transactions":9,"vwap":889},"2025-12-31",{"date":1095,"open":1040,"high":797,"low":1096,"close":1097,"change":15,"percent_change":15,"volume":1098,"transactions":9,"vwap":1097},"2025-12-30",26.47,26.522,15400,{"date":1100,"open":793,"high":793,"low":1101,"close":1097,"change":599,"percent_change":137,"volume":1102,"transactions":9,"vwap":1097},"2025-12-29",26.498,5200,{"date":1104,"open":1105,"high":1040,"low":1096,"close":1106,"change":1107,"percent_change":137,"volume":1108,"transactions":9,"vwap":1106},"2025-12-26",26.525,26.527,-0.004,6900,{"date":1110,"open":939,"high":1111,"low":923,"close":1112,"change":180,"percent_change":683,"volume":875,"transactions":9,"vwap":1112},"2025-12-24",26.56,26.531,{"date":1114,"open":1115,"high":805,"low":1115,"close":1116,"change":985,"percent_change":198,"volume":623,"transactions":9,"vwap":1116},"2025-12-23",26.42,26.481,{"date":1118,"open":895,"high":917,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":566,"transactions":9,"vwap":1120},"2025-12-22",26.41,26.473,0.026,0.1,{"date":1124,"open":1125,"high":805,"low":1125,"close":1126,"change":249,"percent_change":538,"volume":687,"transactions":9,"vwap":1126},"2025-12-19",26.435,26.447,{"date":1128,"open":1129,"high":895,"low":1129,"close":907,"change":1130,"percent_change":1122,"volume":672,"transactions":9,"vwap":907},"2025-12-18",26.369,0.027,{"date":1132,"open":1133,"high":1133,"low":812,"close":811,"change":879,"percent_change":312,"volume":658,"transactions":9,"vwap":811},"2025-12-17",26.423,{"date":1135,"open":1136,"high":923,"low":1136,"close":1137,"change":324,"percent_change":291,"volume":1138,"transactions":9,"vwap":1137},"2025-12-16",26.31,26.422,6000,{"date":1140,"open":917,"high":889,"low":854,"close":1141,"change":248,"percent_change":249,"volume":875,"transactions":9,"vwap":1141},"2025-12-15",26.437,{"date":1143,"open":1144,"high":799,"low":812,"close":1145,"change":861,"percent_change":862,"volume":1146,"transactions":9,"vwap":1145},"2025-12-12",26.471,26.427,4900,{"date":1148,"open":805,"high":1149,"low":1125,"close":1144,"change":1150,"percent_change":191,"volume":566,"transactions":9,"vwap":1144},"2025-12-11",26.545,0.004,{"date":1152,"open":854,"high":923,"low":812,"close":1153,"change":1154,"percent_change":466,"volume":1155,"transactions":9,"vwap":1153},"2025-12-10",26.467,0.063,15500,{"date":1157,"open":882,"high":1158,"low":833,"close":1159,"change":1160,"percent_change":232,"volume":1161,"transactions":9,"vwap":1159},"2025-12-09",26.495,26.404,-0.008,4400,{"date":1163,"open":923,"high":805,"low":1164,"close":1164,"change":1165,"percent_change":637,"volume":1166,"transactions":9,"vwap":1164},"2025-12-08",26.412,-0.053,20200,{"date":1168,"open":889,"high":889,"low":811,"close":1169,"change":1121,"percent_change":1122,"volume":1170,"transactions":9,"vwap":1169},"2025-12-05",26.465,8800,{"date":1172,"open":1173,"high":1044,"low":812,"close":1174,"change":1175,"percent_change":521,"volume":1176,"transactions":9,"vwap":1174},"2025-12-04",26.485,26.439,-0.021,15200,{"date":1178,"open":805,"high":1179,"low":908,"close":895,"change":1180,"percent_change":835,"volume":591,"transactions":9,"vwap":895},"2025-12-03",26.505,0.033,{"date":1182,"open":1183,"high":896,"low":1184,"close":1145,"change":191,"percent_change":262,"volume":1185,"transactions":9,"vwap":1145},"2025-12-02",26.444,26.411,3700,{"date":1187,"open":923,"high":923,"low":907,"close":907,"change":914,"percent_change":347,"volume":1188,"transactions":9,"vwap":907},"2025-12-01",6400,{"date":1190,"open":923,"high":805,"low":1191,"close":1191,"change":814,"percent_change":249,"volume":549,"transactions":9,"vwap":1191},"2025-11-28",26.425,{"date":1193,"open":1194,"high":896,"low":827,"close":1195,"change":1196,"percent_change":240,"volume":1197,"transactions":9,"vwap":1195},"2025-11-26",26.395,26.414,0.042,9500,{"date":1199,"open":1200,"high":1174,"low":1200,"close":1201,"change":1154,"percent_change":466,"volume":1197,"transactions":9,"vwap":1201},"2025-11-25",26.21,26.372,{"date":1203,"open":859,"high":826,"low":1204,"close":1205,"change":1206,"percent_change":868,"volume":1207,"transactions":9,"vwap":1205},"2025-11-24",26.211,26.309,0.091,9400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":814,"percent_change":249,"volume":1214,"transactions":9,"vwap":1213},"2025-11-21",26.26,26.287,26.185,26.218,109000,{"date":1216,"open":1217,"high":826,"low":1218,"close":872,"change":1219,"percent_change":215,"volume":1220,"transactions":9,"vwap":872},"2025-11-20",26.2,26.13,-0.011,59500,{"date":1222,"open":848,"high":848,"low":1213,"close":1213,"change":1223,"percent_change":312,"volume":701,"transactions":9,"vwap":1213},"2025-11-19",-0.041,{"date":1225,"open":1210,"high":1226,"low":1227,"close":1228,"change":814,"percent_change":249,"volume":1229,"transactions":9,"vwap":1228},"2025-11-18",26.27,26.242,26.259,14700,{"date":1231,"open":859,"high":859,"low":1232,"close":1233,"change":1234,"percent_change":113,"volume":1235,"transactions":9,"vwap":1233},"2025-11-17",26.239,26.248,-0.032,2600,{"date":1237,"open":833,"high":854,"low":1210,"close":832,"change":284,"percent_change":794,"volume":1238,"transactions":9,"vwap":832},"2025-11-14",26600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":833,"change":924,"percent_change":38,"volume":1243,"transactions":9,"vwap":833},"2025-11-13",26.4,26.25,19300,{"date":1245,"open":1246,"high":890,"low":1246,"close":1247,"change":1248,"percent_change":137,"volume":885,"transactions":9,"vwap":1247},"2025-11-12",26.384,26.386,-0.006,{"date":1250,"open":908,"high":882,"low":827,"close":1251,"change":137,"percent_change":521,"volume":925,"transactions":9,"vwap":1251},"2025-11-11",26.392,{"date":1253,"open":832,"high":908,"low":832,"close":1164,"change":199,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1164},"2025-11-10",0.42,18700,{"date":1257,"open":833,"high":818,"low":1258,"close":1259,"change":1260,"percent_change":30,"volume":1261,"transactions":9,"vwap":1259},"2025-11-07",26.261,26.302,-0.058,14100,{"date":1263,"open":1194,"high":1194,"low":832,"close":818,"change":1264,"percent_change":1265,"volume":658,"transactions":9,"vwap":818},"2025-11-06",-0.036,-0.14,{"date":1267,"open":1268,"high":1119,"low":811,"close":1269,"change":1270,"percent_change":180,"volume":1056,"transactions":9,"vwap":1269},"2025-11-05",26.409,26.396,0.012,{"date":1272,"open":903,"high":882,"low":1246,"close":1246,"change":1273,"percent_change":501,"volume":904,"transactions":9,"vwap":1246},"2025-11-04",-0.073,{"date":1275,"open":882,"high":895,"low":1164,"close":1276,"change":1277,"percent_change":1278,"volume":676,"transactions":9,"vwap":1276},"2025-11-03",26.457,0.066,0.25,{"date":1280,"open":1194,"high":1096,"low":1281,"close":1282,"change":1283,"percent_change":794,"volume":1284,"transactions":9,"vwap":1282},"2025-10-31",26.301,26.391,-0.049,10200,{"date":1286,"open":882,"high":882,"low":1287,"close":908,"change":521,"percent_change":93,"volume":1235,"transactions":9,"vwap":908},"2025-10-30",26.405,{"date":1289,"open":917,"high":797,"low":923,"close":917,"change":365,"percent_change":191,"volume":661,"transactions":9,"vwap":917},"2025-10-29",{"date":1291,"open":1044,"high":984,"low":805,"close":1292,"change":311,"percent_change":862,"volume":1293,"transactions":9,"vwap":1292},"2025-10-28",26.515,15700,{"date":1295,"open":804,"high":1111,"low":903,"close":1111,"change":180,"percent_change":683,"volume":1296,"transactions":9,"vwap":1111},"2025-10-27",9900,{"date":1298,"open":1044,"high":1044,"low":805,"close":1044,"change":1299,"percent_change":372,"volume":708,"transactions":9,"vwap":1044},"2025-10-24",0.054,{"date":1301,"open":895,"high":896,"low":1302,"close":1303,"change":1304,"percent_change":683,"volume":594,"transactions":9,"vwap":1303},"2025-10-23",26.454,26.456,0.051,{"date":1306,"open":1096,"high":1096,"low":826,"close":1287,"change":559,"percent_change":501,"volume":1307,"transactions":9,"vwap":1287},"2025-10-22",6500,{"date":1309,"open":1096,"high":896,"low":890,"close":896,"change":15,"percent_change":15,"volume":900,"transactions":9,"vwap":896},"2025-10-21",{"date":1311,"open":1096,"high":896,"low":826,"close":896,"change":64,"percent_change":1312,"volume":1313,"transactions":9,"vwap":896},"2025-10-20",0.27,16100,{"date":1315,"open":1119,"high":1115,"low":1316,"close":1119,"change":1130,"percent_change":1122,"volume":1317,"transactions":9,"vwap":1119},"2025-10-17",26.295,3400,{"date":1319,"open":1115,"high":1115,"low":1320,"close":1320,"change":569,"percent_change":181,"volume":613,"transactions":9,"vwap":1320},"2025-10-16",26.383,{"date":1322,"open":1323,"high":895,"low":833,"close":828,"change":137,"percent_change":521,"volume":930,"transactions":9,"vwap":828},"2025-10-15",26.351,{"date":1325,"open":1326,"high":903,"low":1326,"close":1327,"change":15,"percent_change":15,"volume":1328,"transactions":9,"vwap":1327},"2025-10-14",26.281,26.355,11000,{"date":1330,"open":812,"high":826,"low":1226,"close":1327,"change":239,"percent_change":779,"volume":1331,"transactions":9,"vwap":1327},"2025-10-13",24300,{"date":1333,"open":1115,"high":908,"low":832,"close":1136,"change":1334,"percent_change":154,"volume":1335,"transactions":9,"vwap":1136},"2025-10-10",-0.066,22500,{"date":1337,"open":805,"high":805,"low":854,"close":1338,"change":1175,"percent_change":521,"volume":1339,"transactions":9,"vwap":1338},"2025-10-09",26.376,13200,{"date":1341,"open":826,"high":1115,"low":1342,"close":1343,"change":1130,"percent_change":1122,"volume":801,"transactions":9,"vwap":1343},"2025-10-08",26.389,26.397,{"date":1345,"open":1241,"high":903,"low":859,"close":854,"change":214,"percent_change":215,"volume":1346,"transactions":9,"vwap":854},"2025-10-07",11200,{"date":1348,"open":1349,"high":895,"low":811,"close":811,"change":1175,"percent_change":521,"volume":1350,"transactions":9,"vwap":811},"2025-10-06",26.443,40300,{"date":1352,"open":923,"high":923,"low":1241,"close":1353,"change":1107,"percent_change":137,"volume":1354,"transactions":9,"vwap":1353},"2025-10-03",26.401,45500,{"date":1356,"open":1357,"high":890,"low":833,"close":1287,"change":365,"percent_change":191,"volume":1358,"transactions":9,"vwap":1287},"2025-10-02",26.375,51500,{"date":171,"open":908,"high":1360,"low":1361,"close":1241,"change":215,"percent_change":543,"volume":1362,"transactions":9,"vwap":1241},27.9,26.356,186300]