[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACII":3,"homepage-market-summary":27,"stock-historical-ACII":169},{"ticker":4,"date":5,"profile":6,"quote":12},"ACII","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Innovator Index Autocallable Income Strategy ETF","NYSE Arca",null,"BLANK CHECKS","New York, NY",{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":13,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.16,25.155,25.23,25.1,25.403,-0.243,-0.96,79795.734263,0,26.87,9.46,86917.20822212927,90.2,673,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},9.76,92311,33693581.133493,156.21,"2022-06-21",[180,183,193,204,215,226,236,244,254,263,269,278,286,296,306,315,325,334,340,349,358,366,375,383,391,399,408,414,421,431,441,448,458,468,478,485,491,497,502,511,519,523,530,536,543,551,559,566,574,582,589,597,604,610,617,622,631,639,648,654,661,664,670,674,679,683,687,693,697,703,710,715,721,727,732,738,744,751,758,763,768,773,779,783,789,796,802,810,817,823,827,834,840,845,849,853,856,859,865,870,873,877,881,884,889,892,896,899,905,910,916,924,931,934,937,941,945,948,951,954,957,962,965,969,974,979,983,988,996,1000,1003,1007,1012,1016,1020,1023,1026,1029,1033,1037,1040,1045,1048,1051,1055,1060,1066,1069,1074,1077,1082,1090,1097,1100,1104,1107,1111,1114,1117,1123,1130,1133,1136,1141,1145,1148,1151,1155,1158,1163,1167,1170,1173,1177,1182,1186,1189,1192,1196,1200,1204,1207,1210,1213,1216,1218,1221,1224,1229,1235,1239,1243,1248,1251,1256,1261,1265,1270,1274,1279,1284,1289,1295,1300,1305,1310,1313,1318,1321,1323,1326,1329,1335,1340,1345,1352,1359,1364,1370,1374,1379,1385,1389,1394,1399,1403,1410,1413,1417,1420,1425,1431,1436,1441,1446,1450,1456,1463,1467,1473,1479,1485,1489,1493,1497,1503,1506,1511,1514,1518,1521,1525,1529,1531,1535,1539,1543,1546,1550,1556,1563,1567,1570,1574,1577,1580,1584,1588,1591,1594,1598,1602,1605,1609,1613,1617,1620,1624,1627,1630,1633,1635,1638,1644,1650,1655,1659,1662,1666,1672,1676,1679,1683,1686,1691,1694,1698,1701,1706,1710,1715,1718,1723,1726,1728,1731,1735,1738,1741,1745,1748,1752,1754,1757,1759,1761,1763,1766,1769,1772,1775,1778,1780,1783,1786,1789,1792,1795,1798,1800,1803,1805,1808,1812,1815,1818,1821,1824,1827,1830,1833,1836,1838,1840,1844,1847,1850,1853,1857,1859,1862,1865,1868,1872,1876,1878,1881,1884,1886,1889,1891,1893,1896,1900,1902],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},591,25.1647,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",25.41,25.46,25.31,-0.1649,-0.64,273457.1537,288,25.415,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",25.58,25.78,25.4863,25.5679,0.0179,0.07,112637.219528,537,25.6361,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.54,25.6,25.498843,25.55,-0.035,-0.14,39168.831793,257,25.5625,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.59,25.86,25.5106,25.585,0.025,0.1,57309.238774,264,25.6176,{"date":227,"open":228,"high":217,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.51,25.42,25.56,0.02,0.08,26453.612267,152,25.5415,{"date":237,"open":209,"high":238,"low":206,"close":206,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.62,-0.09,-0.35,35757.439962,147,25.574,{"date":245,"open":238,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",25.7,25.5,25.63,-0.01,-0.04,51181.3775,200,25.6205,{"date":255,"open":256,"high":246,"low":186,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",25.515,25.64,0.12,0.47,53166.3103,189,25.6014,{"date":264,"open":206,"high":209,"low":229,"close":265,"change":21,"percent_change":21,"volume":266,"transactions":267,"vwap":268},"2026-09-18",25.52,60360.0825,305,25.4891,{"date":270,"open":271,"high":265,"low":272,"close":265,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",25.48,25.4,0.09,0.35,36651.78587,170,25.5009,{"date":279,"open":185,"high":280,"low":281,"close":282,"change":249,"percent_change":250,"volume":283,"transactions":284,"vwap":285},"2026-09-16",25.47,25.34,25.43,61435.7452,348,25.408,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",25.32,25.44,25.3,0.055,0.22,23043.342639,146,25.3897,{"date":297,"open":298,"high":289,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",25.26,25.25,25.385,-0.065,-0.26,43434.1939,267,25.3853,{"date":307,"open":308,"high":271,"low":281,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",25.4399,25.45,0.13,0.51,27776.9558,180,25.4463,{"date":316,"open":317,"high":318,"low":319,"close":288,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",25.28,25.39,25.27,-0.0189,-0.07,18977.8992,94,25.3325,{"date":326,"open":327,"high":280,"low":288,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",25.36,25.3389,-0.032,-0.13,41664.4762,214,25.4128,{"date":335,"open":281,"high":271,"low":281,"close":336,"change":337,"percent_change":250,"volume":338,"transactions":252,"vwap":339},"2026-09-08",25.3709,-0.0091,48872.058473,25.4006,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":163,"percent_change":258,"volume":346,"transactions":347,"vwap":348},"2026-09-04",25.3939,25.4918,25.37,25.38,29447.703275,121,25.4287,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":232,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",25.4899,25.3301,25.35,0.32,38139.584806,174,25.4013,{"date":359,"open":360,"high":272,"low":319,"close":319,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",25.3224,0.15,0.6,20595.918976,108,25.3478,{"date":367,"open":187,"high":186,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",24.35,25.12,-0.3,-1.18,295777.768391,1138,25.0036,{"date":376,"open":195,"high":195,"low":377,"close":229,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",25.335,-0.19,-0.74,51713.751128,342,25.402,{"date":384,"open":238,"high":385,"low":265,"close":386,"change":50,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",25.76,25.61,0.16,87335.235114,281,25.6312,{"date":392,"open":393,"high":238,"low":393,"close":394,"change":395,"percent_change":231,"volume":396,"transactions":397,"vwap":398},"2026-08-27",25.4699,25.57,0.005,42184.086544,235,25.5364,{"date":400,"open":207,"high":401,"low":186,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",25.6099,25.565,-0.055,-0.21,25194.641244,120,25.5674,{"date":409,"open":207,"high":410,"low":411,"close":238,"change":163,"percent_change":258,"volume":412,"transactions":170,"vwap":413},"2026-08-25",25.67,25.4376,69229.915,25.5993,{"date":415,"open":195,"high":410,"low":228,"close":217,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",0.0533,0.21,49271.072661,139,25.5808,{"date":422,"open":423,"high":424,"low":256,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",25.545,25.69,25.5367,-0.0583,-0.23,56725.535754,286,25.6079,{"date":432,"open":433,"high":434,"low":228,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",25.655,25.68,25.595,-0.095,-0.37,43656.147,232,25.593,{"date":442,"open":443,"high":444,"low":248,"close":424,"change":232,"percent_change":43,"volume":445,"transactions":446,"vwap":447},"2026-08-19",25.65,25.7199,25761.096,114,25.667,{"date":449,"open":450,"high":451,"low":452,"close":386,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",25.5947,25.73,25.49,-0.0828,-0.32,65637.95906,340,25.6432,{"date":459,"open":460,"high":461,"low":195,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",25.75,25.7699,25.6928,-0.0389,-0.15,37332.417122,193,25.6918,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":302,"volume":475,"transactions":476,"vwap":477},"2026-08-14",25.74,25.7584,25.66,25.7317,-0.0683,40640.35627,289,25.7094,{"date":479,"open":480,"high":480,"low":246,"close":481,"change":273,"percent_change":274,"volume":482,"transactions":483,"vwap":484},"2026-08-13",25.82,25.8,92531.5875,378,25.7676,{"date":486,"open":195,"high":451,"low":195,"close":487,"change":232,"percent_change":43,"volume":488,"transactions":489,"vwap":490},"2026-08-12",25.71,62213.6717,208,25.6843,{"date":492,"open":271,"high":434,"low":493,"close":248,"change":21,"percent_change":21,"volume":494,"transactions":495,"vwap":496},"2026-08-11",25.4795,28512.356494,142,25.555,{"date":498,"open":452,"high":472,"low":452,"close":248,"change":163,"percent_change":258,"volume":499,"transactions":500,"vwap":501},"2026-08-10",34958.4997,181,25.6066,{"date":503,"open":209,"high":504,"low":505,"close":207,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",25.6699,25.53,0.0768,0.3,34943.7747,211,25.5883,{"date":512,"open":345,"high":217,"low":345,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",25.5232,-0.0468,-0.18,26012.166094,219,25.5539,{"date":520,"open":282,"high":435,"low":282,"close":394,"change":258,"percent_change":259,"volume":521,"transactions":332,"vwap":522},"2026-08-05",31627.573549,25.5422,{"date":524,"open":229,"high":209,"low":229,"close":309,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",0.115,0.45,53452.792073,322,25.4969,{"date":531,"open":288,"high":282,"low":298,"close":377,"change":403,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",-0.22,54971.190519,383,25.3361,{"date":537,"open":186,"high":186,"low":299,"close":318,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",-0.11,-0.43,28291.5247,287,25.3725,{"date":544,"open":230,"high":230,"low":545,"close":247,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",25.2901,0.26,1.03,36631.8297,359,25.4715,{"date":552,"open":187,"high":553,"low":554,"close":554,"change":321,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",25.5285,25.24,-0.28,44257.078299,313,25.4198,{"date":560,"open":247,"high":561,"low":187,"close":187,"change":92,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",25.5699,-0.78,30503.7047,280,25.3986,{"date":567,"open":568,"high":230,"low":569,"close":228,"change":103,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",25.3601,25.33,0.43,26764.965104,135,25.4853,{"date":575,"open":576,"high":185,"low":577,"close":272,"change":578,"percent_change":-6,"volume":579,"transactions":580,"vwap":581},"2026-07-24",25.315,25.2,-0.001,40816.2597,122,25.281,{"date":583,"open":344,"high":247,"low":298,"close":584,"change":585,"percent_change":404,"volume":586,"transactions":587,"vwap":588},"2026-07-23",25.401,-0.054,40457.4737,175,25.392,{"date":590,"open":206,"high":217,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",25.455,-0.075,-0.29,41918.101566,230,25.5229,{"date":598,"open":186,"high":230,"low":345,"close":505,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",0.064,0.25,26279.9217,90,25.4862,{"date":605,"open":288,"high":505,"low":288,"close":606,"change":607,"percent_change":231,"volume":608,"transactions":541,"vwap":609},"2026-07-20",25.466,0.006,39578.414117,25.4702,{"date":611,"open":282,"high":217,"low":299,"close":186,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-17",-0.12,-0.47,52056.2597,225,25.4869,{"date":618,"open":619,"high":257,"low":209,"close":195,"change":210,"percent_change":211,"volume":620,"transactions":294,"vwap":621},"2026-07-16",25.5862,34165.306607,25.5797,{"date":623,"open":271,"high":624,"low":271,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-15",25.6598,25.615,-0.025,-0.1,36210.2667,253,25.6044,{"date":632,"open":633,"high":443,"low":229,"close":257,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-14",25.6299,0.0583,0.23,29835.236035,106,25.5675,{"date":640,"open":248,"high":641,"low":642,"close":643,"change":644,"percent_change":464,"volume":645,"transactions":646,"vwap":647},"2026-07-13",25.635,25.5101,25.5817,-0.0383,52761.532622,167,25.5873,{"date":649,"open":650,"high":248,"low":282,"close":238,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":238},"2026-07-10",25.525,0.003,0.01,20300,{"date":655,"open":656,"high":443,"low":309,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",25.495,25.617,0.117,0.46,44300,{"date":662,"open":317,"high":228,"low":317,"close":247,"change":113,"percent_change":612,"volume":663,"transactions":9,"vwap":247},"2026-07-08",18400,{"date":665,"open":248,"high":248,"low":666,"close":505,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":505},"2026-07-07",25.405,-0.08,-0.31,43200,{"date":671,"open":247,"high":443,"low":247,"close":386,"change":69,"percent_change":672,"volume":673,"transactions":9,"vwap":386},"2026-07-06",0.2,22400,{"date":675,"open":257,"high":472,"low":676,"close":230,"change":677,"percent_change":667,"volume":678,"transactions":9,"vwap":230},"2026-07-02",25.505,-0.02,35700,{"date":680,"open":309,"high":681,"low":309,"close":195,"change":310,"percent_change":311,"volume":682,"transactions":9,"vwap":195},"2026-07-01",26.4,92000,{"date":684,"open":247,"high":394,"low":327,"close":309,"change":437,"percent_change":685,"volume":686,"transactions":9,"vwap":309},"2026-06-30",-1.43,17500,{"date":688,"open":689,"high":690,"low":238,"close":480,"change":507,"percent_change":691,"volume":692,"transactions":9,"vwap":480},"2026-06-29",25.79,25.895,1.18,112800,{"date":694,"open":217,"high":460,"low":317,"close":265,"change":695,"percent_change":92,"volume":696,"transactions":9,"vwap":265},"2026-06-26",-0.05,92200,{"date":698,"open":699,"high":700,"low":699,"close":394,"change":464,"percent_change":701,"volume":702,"transactions":9,"vwap":394},"2026-06-25",24.96,25.83,-0.58,221700,{"date":704,"open":705,"high":706,"low":246,"close":707,"change":250,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-24",25.785,25.969,25.72,-0.16,47300,{"date":711,"open":317,"high":712,"low":317,"close":385,"change":713,"percent_change":137,"volume":714,"transactions":9,"vwap":385},"2026-06-23",25.87,-0.145,70200,{"date":716,"open":480,"high":717,"low":480,"close":718,"change":301,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-22",25.99,25.905,-0.25,37500,{"date":722,"open":218,"high":723,"low":385,"close":724,"change":200,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-18",25.98,25.97,0.27,31200,{"date":728,"open":724,"high":724,"low":385,"close":729,"change":730,"percent_change":612,"volume":731,"transactions":9,"vwap":729},"2026-06-17",25.9,-0.031,22200,{"date":733,"open":460,"high":734,"low":206,"close":735,"change":736,"percent_change":370,"volume":737,"transactions":9,"vwap":735},"2026-06-16",25.96,25.931,-0.079,69300,{"date":739,"open":196,"high":740,"low":196,"close":741,"change":742,"percent_change":77,"volume":743,"transactions":9,"vwap":741},"2026-06-15",26.12,26.01,0.28,50300,{"date":745,"open":746,"high":747,"low":748,"close":451,"change":749,"percent_change":200,"volume":750,"transactions":9,"vwap":451},"2026-06-12",25.685,26.29,25.614,0.018,55900,{"date":752,"open":394,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-06-11",25.712,25.485,0.172,0.67,23900,{"date":759,"open":472,"high":472,"low":272,"close":206,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":206},"2026-06-10",-0.061,-0.24,59400,{"date":764,"open":385,"high":689,"low":282,"close":765,"change":766,"percent_change":464,"volume":767,"transactions":9,"vwap":765},"2026-06-09",25.601,-0.039,49200,{"date":769,"open":434,"high":481,"low":257,"close":257,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":257},"2026-06-08",0.091,0.36,30800,{"date":774,"open":472,"high":775,"low":282,"close":776,"change":777,"percent_change":240,"volume":778,"transactions":9,"vwap":776},"2026-06-05",25.92,25.549,-0.091,149800,{"date":780,"open":443,"high":487,"low":402,"close":257,"change":781,"percent_change":259,"volume":782,"transactions":9,"vwap":257},"2026-06-04",0.121,42400,{"date":784,"open":487,"high":487,"low":228,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-03",25.519,-0.246,-0.95,24500,{"date":790,"open":207,"high":791,"low":792,"close":793,"change":794,"percent_change":404,"volume":795,"transactions":9,"vwap":793},"2026-06-02",26.42,25.13,25.765,-0.053,373800,{"date":797,"open":217,"high":798,"low":217,"close":799,"change":800,"percent_change":538,"volume":801,"transactions":9,"vwap":799},"2026-06-01",25.84,25.818,-0.029,237400,{"date":803,"open":804,"high":805,"low":707,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-29",25.85,25.91,25.847,-0.143,-0.55,23100,{"date":811,"open":812,"high":813,"low":196,"close":717,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":717},"2026-05-28",25.89,26.040001,-0.099,-0.38,75900,{"date":818,"open":729,"high":22,"low":804,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-27",26.089001,0.229,0.89,68500,{"date":824,"open":712,"high":805,"low":451,"close":218,"change":825,"percent_change":292,"volume":826,"transactions":9,"vwap":218},"2026-05-26",0.058,39700,{"date":828,"open":829,"high":830,"low":248,"close":831,"change":832,"percent_change":771,"volume":833,"transactions":9,"vwap":831},"2026-05-22",25.702,25.88,25.802,0.092,101200,{"date":835,"open":836,"high":837,"low":472,"close":487,"change":838,"percent_change":761,"volume":839,"transactions":9,"vwap":487},"2026-05-21",25.77,26.825,-0.062,94300,{"date":841,"open":246,"high":842,"low":843,"close":842,"change":200,"percent_change":725,"volume":844,"transactions":9,"vwap":842},"2026-05-20",25.772,25.652,32000,{"date":846,"open":470,"high":385,"low":238,"close":829,"change":847,"percent_change":258,"volume":848,"transactions":9,"vwap":829},"2026-05-19",0.032,24300,{"date":850,"open":487,"high":487,"low":851,"close":410,"change":273,"percent_change":274,"volume":852,"transactions":9,"vwap":410},"2026-05-18",25.572,16200,{"date":854,"open":207,"high":707,"low":195,"close":195,"change":708,"percent_change":855,"volume":826,"transactions":9,"vwap":195},"2026-05-15",-0.62,{"date":857,"open":460,"high":460,"low":248,"close":470,"change":163,"percent_change":258,"volume":858,"transactions":9,"vwap":470},"2026-05-14",72200,{"date":860,"open":861,"high":451,"low":862,"close":487,"change":863,"percent_change":321,"volume":864,"transactions":9,"vwap":487},"2026-05-13",25.729,25.602,-0.019,33800,{"date":866,"open":836,"high":867,"low":206,"close":861,"change":868,"percent_change":103,"volume":869,"transactions":9,"vwap":861},"2026-05-12",26.245,0.029,87800,{"date":871,"open":487,"high":470,"low":443,"close":246,"change":221,"percent_change":222,"volume":872,"transactions":9,"vwap":246},"2026-05-11",45800,{"date":874,"open":282,"high":740,"low":282,"close":875,"change":200,"percent_change":725,"volume":876,"transactions":9,"vwap":875},"2026-05-08",25.675,115300,{"date":878,"open":394,"high":470,"low":280,"close":879,"change":210,"percent_change":211,"volume":880,"transactions":9,"vwap":879},"2026-05-07",25.605,40800,{"date":882,"open":257,"high":443,"low":282,"close":257,"change":163,"percent_change":258,"volume":883,"transactions":9,"vwap":257},"2026-05-06",32200,{"date":885,"open":657,"high":886,"low":282,"close":386,"change":887,"percent_change":756,"volume":888,"transactions":9,"vwap":386},"2026-05-05",26.39,0.17,63500,{"date":890,"open":452,"high":247,"low":272,"close":289,"change":695,"percent_change":92,"volume":891,"transactions":9,"vwap":289},"2026-05-04",39400,{"date":893,"open":894,"high":481,"low":894,"close":452,"change":92,"percent_change":562,"volume":895,"transactions":9,"vwap":452},"2026-05-01",24.69,51500,{"date":897,"open":480,"high":480,"low":265,"close":424,"change":736,"percent_change":668,"volume":898,"transactions":9,"vwap":424},"2026-04-30",42600,{"date":900,"open":470,"high":901,"low":451,"close":902,"change":903,"percent_change":250,"volume":904,"transactions":9,"vwap":902},"2026-04-29",25.812,25.769,-0.011,16500,{"date":906,"open":196,"high":196,"low":434,"close":196,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":196},"2026-04-28",-0.102,-0.39,171900,{"date":911,"open":451,"high":812,"low":257,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-27",25.882,-0.093,-0.36,46100,{"date":917,"open":918,"high":919,"low":707,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-24",26.02,26.62,25.975,0.143,0.55,152500,{"date":925,"open":481,"high":926,"low":238,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-23",26.665,25.832,0.152,0.59,62600,{"date":932,"open":434,"high":487,"low":625,"close":434,"change":677,"percent_change":667,"volume":933,"transactions":9,"vwap":434},"2026-04-22",14500,{"date":935,"open":394,"high":481,"low":394,"close":246,"change":21,"percent_change":21,"volume":936,"transactions":9,"vwap":246},"2026-04-21",38500,{"date":938,"open":487,"high":939,"low":230,"close":246,"change":21,"percent_change":21,"volume":940,"transactions":9,"vwap":246},"2026-04-20",25.739,33500,{"date":942,"open":424,"high":836,"low":943,"close":246,"change":200,"percent_change":725,"volume":944,"transactions":9,"vwap":246},"2026-04-17",25.665,179300,{"date":946,"open":206,"high":410,"low":265,"close":248,"change":273,"percent_change":274,"volume":947,"transactions":9,"vwap":248},"2026-04-16",39900,{"date":949,"open":207,"high":410,"low":206,"close":206,"change":652,"percent_change":50,"volume":950,"transactions":9,"vwap":206},"2026-04-15",52700,{"date":952,"open":386,"high":470,"low":505,"close":505,"change":250,"percent_change":708,"volume":953,"transactions":9,"vwap":505},"2026-04-14",87200,{"date":955,"open":353,"high":386,"low":353,"close":394,"change":310,"percent_change":311,"volume":956,"transactions":9,"vwap":394},"2026-04-13",26500,{"date":958,"open":959,"high":265,"low":960,"close":289,"change":695,"percent_change":92,"volume":961,"transactions":9,"vwap":289},"2026-04-10",25.435,25.356,58000,{"date":963,"open":569,"high":230,"low":288,"close":452,"change":21,"percent_change":21,"volume":964,"transactions":9,"vwap":452},"2026-04-09",42300,{"date":966,"open":299,"high":443,"low":299,"close":452,"change":725,"percent_change":967,"volume":968,"transactions":9,"vwap":452},"2026-04-08",1.07,86200,{"date":970,"open":272,"high":724,"low":971,"close":972,"change":113,"percent_change":612,"volume":973,"transactions":9,"vwap":972},"2026-04-07",24.93,25.22,255400,{"date":975,"open":976,"high":300,"low":976,"close":299,"change":258,"percent_change":977,"volume":978,"transactions":9,"vwap":299},"2026-04-06",25.049999,0.48,134300,{"date":980,"open":13,"high":577,"low":981,"close":792,"change":258,"percent_change":977,"volume":982,"transactions":9,"vwap":792},"2026-04-02",24.92,377300,{"date":984,"open":299,"high":299,"low":985,"close":986,"change":321,"percent_change":555,"volume":987,"transactions":9,"vwap":986},"2026-04-01",24.97,25.01,140400,{"date":989,"open":15,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-31",25.254,25.07,25.08,-0.27,-1.07,512300,{"date":997,"open":300,"high":289,"low":998,"close":353,"change":69,"percent_change":672,"volume":999,"transactions":9,"vwap":353},"2026-03-30",25.333,23000,{"date":1001,"open":229,"high":309,"low":290,"close":290,"change":163,"percent_change":258,"volume":1002,"transactions":9,"vwap":290},"2026-03-27",15100,{"date":1004,"open":1005,"high":282,"low":15,"close":319,"change":211,"percent_change":808,"volume":1006,"transactions":9,"vwap":319},"2026-03-26",25.355,29000,{"date":1008,"open":1009,"high":309,"low":1009,"close":185,"change":1010,"percent_change":922,"volume":1011,"transactions":9,"vwap":185},"2026-03-25",25.299,0.14,13700,{"date":1013,"open":1014,"high":724,"low":299,"close":319,"change":677,"percent_change":667,"volume":1015,"transactions":9,"vwap":319},"2026-03-24",25.395,164500,{"date":1017,"open":309,"high":247,"low":299,"close":1018,"change":113,"percent_change":612,"volume":1019,"transactions":9,"vwap":1018},"2026-03-23",25.29,63000,{"date":1021,"open":309,"high":206,"low":187,"close":288,"change":667,"percent_change":668,"volume":1022,"transactions":9,"vwap":288},"2026-03-20",59500,{"date":1024,"open":280,"high":452,"low":353,"close":272,"change":200,"percent_change":742,"volume":1025,"transactions":9,"vwap":272},"2026-03-19",28000,{"date":1027,"open":229,"high":289,"low":288,"close":569,"change":677,"percent_change":667,"volume":1028,"transactions":9,"vwap":569},"2026-03-18",78400,{"date":1030,"open":186,"high":209,"low":1031,"close":353,"change":249,"percent_change":250,"volume":1032,"transactions":9,"vwap":353},"2026-03-17",25.15,176900,{"date":1034,"open":187,"high":186,"low":187,"close":327,"change":1035,"percent_change":1036,"volume":852,"transactions":9,"vwap":327},"2026-03-16",0.24,0.96,{"date":1038,"open":569,"high":281,"low":369,"close":369,"change":330,"percent_change":1039,"volume":726,"transactions":9,"vwap":369},"2026-03-13",-0.51,{"date":1041,"open":281,"high":281,"low":1042,"close":299,"change":708,"percent_change":1043,"volume":1044,"transactions":9,"vwap":299},"2026-03-12",25.18,-0.63,69400,{"date":1046,"open":186,"high":186,"low":353,"close":185,"change":113,"percent_change":612,"volume":1047,"transactions":9,"vwap":185},"2026-03-11",40300,{"date":1049,"open":272,"high":230,"low":299,"close":289,"change":887,"percent_change":756,"volume":1050,"transactions":9,"vwap":289},"2026-03-10",169500,{"date":1052,"open":991,"high":1018,"low":1053,"close":319,"change":21,"percent_change":21,"volume":1054,"transactions":9,"vwap":319},"2026-03-09",24.945,26600,{"date":1056,"open":187,"high":288,"low":299,"close":319,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":319},"2026-03-06",-0.111,-0.44,16800,{"date":1061,"open":185,"high":265,"low":1062,"close":1063,"change":1064,"percent_change":354,"volume":1065,"transactions":9,"vwap":1063},"2026-03-05",25.235,25.381,0.081,83600,{"date":1067,"open":972,"high":569,"low":1042,"close":290,"change":1035,"percent_change":1036,"volume":1068,"transactions":9,"vwap":290},"2026-03-04",21700,{"date":1070,"open":972,"high":972,"low":985,"close":1071,"change":668,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-03",25.059999,-1.22,97200,{"date":1075,"open":299,"high":228,"low":299,"close":344,"change":667,"percent_change":668,"volume":1076,"transactions":9,"vwap":344},"2026-03-02",35300,{"date":1078,"open":247,"high":206,"low":309,"close":309,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":309},"2026-02-27",-0.385,-1.49,24600,{"date":1083,"open":410,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-26",26.46,25.486,25.835,0.182,0.71,95300,{"date":1091,"open":257,"high":410,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-25",25.558,25.653,0.128,0.5,26800,{"date":1098,"open":280,"high":410,"low":309,"close":650,"change":273,"percent_change":274,"volume":1099,"transactions":9,"vwap":650},"2026-02-24",45100,{"date":1101,"open":206,"high":206,"low":318,"close":959,"change":713,"percent_change":1102,"volume":1103,"transactions":9,"vwap":959},"2026-02-23",-0.57,32100,{"date":1105,"open":452,"high":195,"low":452,"close":195,"change":232,"percent_change":43,"volume":1106,"transactions":9,"vwap":195},"2026-02-20",3900,{"date":1108,"open":1109,"high":206,"low":289,"close":247,"change":250,"percent_change":708,"volume":1110,"transactions":9,"vwap":247},"2026-02-19",25.452,16000,{"date":1112,"open":209,"high":386,"low":186,"close":206,"change":231,"percent_change":232,"volume":1113,"transactions":9,"vwap":206},"2026-02-18",41600,{"date":1115,"open":187,"high":195,"low":187,"close":265,"change":163,"percent_change":258,"volume":1116,"transactions":9,"vwap":265},"2026-02-17",21900,{"date":1118,"open":272,"high":1119,"low":281,"close":452,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":452},"2026-02-13",25.94,0.095,0.37,44200,{"date":1124,"open":386,"high":1125,"low":1126,"close":1014,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1014},"2026-02-12",26,25.345,-0.175,-0.68,49100,{"date":1131,"open":230,"high":394,"low":656,"close":394,"change":231,"percent_change":232,"volume":1132,"transactions":9,"vwap":394},"2026-02-11",144700,{"date":1134,"open":443,"high":443,"low":423,"close":209,"change":1135,"percent_change":378,"volume":904,"transactions":9,"vwap":209},"2026-02-10",-0.049,{"date":1137,"open":265,"high":472,"low":186,"close":1138,"change":1139,"percent_change":259,"volume":1140,"transactions":9,"vwap":1138},"2026-02-09",25.599,0.119,14900,{"date":1142,"open":394,"high":394,"low":1143,"close":271,"change":361,"percent_change":929,"volume":1144,"transactions":9,"vwap":271},"2026-02-06",25.425,65200,{"date":1146,"open":327,"high":318,"low":1018,"close":569,"change":50,"percent_change":387,"volume":1147,"transactions":9,"vwap":569},"2026-02-05",10600,{"date":1149,"open":443,"high":443,"low":972,"close":1018,"change":612,"percent_change":613,"volume":1150,"transactions":9,"vwap":1018},"2026-02-04",27700,{"date":1152,"open":569,"high":185,"low":1153,"close":185,"change":113,"percent_change":612,"volume":1154,"transactions":9,"vwap":185},"2026-02-03",25.285,12700,{"date":1156,"open":327,"high":271,"low":288,"close":289,"change":273,"percent_change":771,"volume":1157,"transactions":9,"vwap":289},"2026-02-02",10500,{"date":1159,"open":185,"high":289,"low":317,"close":353,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":353},"2026-01-30",-0.4,-1.55,50600,{"date":1164,"open":700,"high":700,"low":1165,"close":460,"change":652,"percent_change":50,"volume":1166,"transactions":9,"vwap":460},"2026-01-29",25.645,56000,{"date":1168,"open":836,"high":196,"low":246,"close":470,"change":677,"percent_change":667,"volume":1169,"transactions":9,"vwap":470},"2026-01-28",22000,{"date":1171,"open":460,"high":700,"low":434,"close":385,"change":21,"percent_change":21,"volume":1172,"transactions":9,"vwap":385},"2026-01-27",15700,{"date":1174,"open":257,"high":836,"low":257,"close":385,"change":1175,"percent_change":887,"volume":1176,"transactions":9,"vwap":385},"2026-01-26",0.045,34800,{"date":1178,"open":460,"high":1179,"low":386,"close":1180,"change":1181,"percent_change":635,"volume":660,"transactions":9,"vwap":1180},"2026-01-23",26.5,25.715,0.06,{"date":1183,"open":943,"high":487,"low":435,"close":433,"change":1184,"percent_change":1185,"volume":933,"transactions":9,"vwap":433},"2026-01-22",0.125,0.49,{"date":1187,"open":230,"high":217,"low":452,"close":505,"change":231,"percent_change":232,"volume":1188,"transactions":9,"vwap":505},"2026-01-21",167500,{"date":1190,"open":290,"high":230,"low":290,"close":228,"change":1010,"percent_change":922,"volume":1191,"transactions":9,"vwap":228},"2026-01-20",18200,{"date":1193,"open":272,"high":185,"low":327,"close":344,"change":1194,"percent_change":677,"volume":1195,"transactions":9,"vwap":344},"2026-01-16",-0.005,9400,{"date":1197,"open":209,"high":209,"low":290,"close":1198,"change":1127,"percent_change":1128,"volume":1199,"transactions":9,"vwap":1198},"2026-01-15",25.375,88200,{"date":1201,"open":220,"high":386,"low":1202,"close":209,"change":321,"percent_change":993,"volume":1203,"transactions":9,"vwap":209},"2026-01-14",25.548,76700,{"date":1205,"open":217,"high":472,"low":217,"close":238,"change":652,"percent_change":50,"volume":1206,"transactions":9,"vwap":238},"2026-01-13",19100,{"date":1208,"open":282,"high":707,"low":282,"close":386,"change":361,"percent_change":929,"volume":1209,"transactions":9,"vwap":386},"2026-01-12",12900,{"date":1211,"open":185,"high":271,"low":344,"close":186,"change":69,"percent_change":672,"volume":1212,"transactions":9,"vwap":186},"2026-01-09",36100,{"date":1214,"open":1126,"high":271,"low":1126,"close":185,"change":113,"percent_change":612,"volume":1215,"transactions":9,"vwap":185},"2026-01-08",79000,{"date":1217,"open":282,"high":247,"low":1014,"close":289,"change":231,"percent_change":232,"volume":1116,"transactions":9,"vwap":289},"2026-01-07",{"date":1219,"open":272,"high":309,"low":1198,"close":229,"change":200,"percent_change":742,"volume":1220,"transactions":9,"vwap":229},"2026-01-06",17400,{"date":1222,"open":345,"high":272,"low":187,"close":353,"change":163,"percent_change":258,"volume":1223,"transactions":9,"vwap":353},"2026-01-05",5100,{"date":1225,"open":345,"high":345,"low":317,"close":288,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":288},"2026-01-02",-0.304,-1.19,18100,{"date":1230,"open":625,"high":257,"low":1231,"close":1232,"change":1233,"percent_change":1181,"volume":1234,"transactions":9,"vwap":1232},"2025-12-31",25.581,25.624,0.016,2100,{"date":1236,"open":257,"high":472,"low":394,"close":1237,"change":249,"percent_change":250,"volume":1238,"transactions":9,"vwap":1237},"2025-12-30",25.608,21600,{"date":1240,"open":443,"high":487,"low":394,"close":1241,"change":766,"percent_change":464,"volume":1242,"transactions":9,"vwap":1241},"2025-12-29",25.618,13800,{"date":1244,"open":433,"high":246,"low":443,"close":1245,"change":1246,"percent_change":387,"volume":1247,"transactions":9,"vwap":1245},"2025-12-26",25.657,0.042,6000,{"date":1249,"open":207,"high":472,"low":207,"close":625,"change":221,"percent_change":222,"volume":1250,"transactions":9,"vwap":625},"2025-12-24",12500,{"date":1252,"open":1253,"high":434,"low":265,"close":217,"change":1254,"percent_change":1181,"volume":1255,"transactions":9,"vwap":217},"2025-12-23",25.586,0.015,8300,{"date":1257,"open":386,"high":410,"low":265,"close":1258,"change":35,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-22",25.575,0.75,6400,{"date":1262,"open":300,"high":505,"low":290,"close":300,"change":1263,"percent_change":50,"volume":1264,"transactions":9,"vwap":300},"2025-12-19",0.011,129100,{"date":1266,"open":309,"high":452,"low":1267,"close":1268,"change":249,"percent_change":250,"volume":1269,"transactions":9,"vwap":1268},"2025-12-18",25.353,25.374,15200,{"date":1271,"open":271,"high":271,"low":1198,"close":1272,"change":1273,"percent_change":370,"volume":852,"transactions":9,"vwap":1272},"2025-12-17",25.384,-0.077,{"date":1275,"open":282,"high":1276,"low":281,"close":1276,"change":1277,"percent_change":677,"volume":1278,"transactions":9,"vwap":1276},"2025-12-16",25.461,-0.004,46700,{"date":1280,"open":394,"high":394,"low":282,"close":1281,"change":1282,"percent_change":249,"volume":1283,"transactions":9,"vwap":1281},"2025-12-15",25.465,-0.002,6200,{"date":1285,"open":591,"high":230,"low":282,"close":1286,"change":1287,"percent_change":515,"volume":1288,"transactions":9,"vwap":1286},"2025-12-12",25.467,-0.045,11700,{"date":1290,"open":247,"high":195,"low":1291,"close":1292,"change":1293,"percent_change":231,"volume":1294,"transactions":9,"vwap":1292},"2025-12-11",25.493,25.512,0.004,7700,{"date":1296,"open":280,"high":1297,"low":280,"close":1298,"change":903,"percent_change":250,"volume":1299,"transactions":9,"vwap":1298},"2025-12-10",25.543,25.508,3300,{"date":1301,"open":505,"high":1302,"low":452,"close":785,"change":1303,"percent_change":1010,"volume":1304,"transactions":9,"vwap":785},"2025-12-09",25.536,0.036,7600,{"date":1306,"open":209,"high":209,"low":271,"close":1307,"change":1308,"percent_change":321,"volume":1309,"transactions":9,"vwap":1307},"2025-12-08",25.483,-0.017,10900,{"date":1311,"open":230,"high":394,"low":656,"close":247,"change":1312,"percent_change":50,"volume":1223,"transactions":9,"vwap":247},"2025-12-05",0.009,{"date":1314,"open":271,"high":1315,"low":1316,"close":1315,"change":607,"percent_change":231,"volume":1317,"transactions":9,"vwap":1315},"2025-12-04",25.491,25.476,1500,{"date":1319,"open":1143,"high":209,"low":1143,"close":754,"change":1287,"percent_change":515,"volume":1320,"transactions":9,"vwap":754},"2025-12-03",13100,{"date":1322,"open":186,"high":724,"low":186,"close":505,"change":1120,"percent_change":1121,"volume":1176,"transactions":9,"vwap":505},"2025-12-02",{"date":1324,"open":289,"high":280,"low":282,"close":959,"change":1254,"percent_change":1181,"volume":1325,"transactions":9,"vwap":959},"2025-12-01",8700,{"date":1327,"open":309,"high":228,"low":229,"close":229,"change":730,"percent_change":612,"volume":1328,"transactions":9,"vwap":229},"2025-11-28",8900,{"date":1330,"open":229,"high":280,"low":229,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-11-26",25.451,0.112,0.44,9300,{"date":1336,"open":972,"high":345,"low":577,"close":1337,"change":1338,"percent_change":1339,"volume":1294,"transactions":9,"vwap":1337},"2025-11-25",25.339,0.142,0.56,{"date":1341,"open":13,"high":554,"low":13,"close":1342,"change":1343,"percent_change":21,"volume":1344,"transactions":9,"vwap":1342},"2025-11-24",25.197,0.001,5300,{"date":1346,"open":369,"high":298,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-11-21",25.11,25.196,0.171,0.68,5900,{"date":1353,"open":187,"high":187,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-11-20",25.02,25.025,-0.125,-0.5,6300,{"date":1360,"open":13,"high":972,"low":1361,"close":1031,"change":1362,"percent_change":742,"volume":1363,"transactions":9,"vwap":1031},"2025-11-19",25.113,0.069,14800,{"date":1365,"open":1071,"high":1366,"low":986,"close":1367,"change":1368,"percent_change":427,"volume":1369,"transactions":9,"vwap":1367},"2025-11-18",25.14,25.080999,-0.059,31600,{"date":1371,"open":1042,"high":972,"low":1372,"close":1366,"change":794,"percent_change":404,"volume":1373,"transactions":9,"vwap":1366},"2025-11-17",25.134,2700,{"date":1375,"open":1376,"high":554,"low":1376,"close":1377,"change":1282,"percent_change":249,"volume":1378,"transactions":9,"vwap":1377},"2025-11-14",25.09,25.193,25000,{"date":1380,"open":1153,"high":290,"low":1381,"close":1382,"change":1383,"percent_change":137,"volume":1384,"transactions":9,"vwap":1382},"2025-11-13",25.17,25.195,-0.141,12400,{"date":1386,"open":353,"high":345,"low":569,"close":1387,"change":1343,"percent_change":21,"volume":1388,"transactions":9,"vwap":1387},"2025-11-12",25.336,42700,{"date":1390,"open":1391,"high":281,"low":1391,"close":377,"change":1392,"percent_change":113,"volume":1393,"transactions":9,"vwap":377},"2025-11-11",25.305,-0.008,4300,{"date":1395,"open":288,"high":1396,"low":319,"close":1396,"change":1397,"percent_change":362,"volume":1398,"transactions":9,"vwap":1396},"2025-11-10",25.343,0.151,34300,{"date":1400,"open":13,"high":1401,"low":992,"close":1401,"change":1287,"percent_change":515,"volume":1402,"transactions":9,"vwap":1401},"2025-11-07",25.192,7900,{"date":1404,"open":1405,"high":290,"low":1406,"close":1407,"change":1408,"percent_change":378,"volume":1409,"transactions":9,"vwap":1407},"2025-11-06",25.296,25.225,25.237,-0.048,31300,{"date":1411,"open":1391,"high":282,"low":554,"close":1153,"change":249,"percent_change":250,"volume":1412,"transactions":9,"vwap":1153},"2025-11-05",8000,{"date":1414,"open":377,"high":377,"low":1415,"close":1415,"change":667,"percent_change":454,"volume":1416,"transactions":9,"vwap":1415},"2025-11-04",25.295,800,{"date":1418,"open":344,"high":300,"low":327,"close":1198,"change":578,"percent_change":-6,"volume":1419,"transactions":9,"vwap":1198},"2025-11-03",2600,{"date":1421,"open":345,"high":185,"low":1422,"close":1422,"change":1423,"percent_change":200,"volume":1424,"transactions":9,"vwap":1422},"2025-10-31",25.376,0.017,1400,{"date":1426,"open":318,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":532,"volume":1430,"transactions":9,"vwap":1428},"2025-10-30",25.449,25.359,-0.057,1700,{"date":1432,"open":271,"high":271,"low":327,"close":1433,"change":1434,"percent_change":993,"volume":1435,"transactions":9,"vwap":1433},"2025-10-29",25.416,-0.069,5000,{"date":1437,"open":1438,"high":230,"low":1438,"close":754,"change":1439,"percent_change":103,"volume":1440,"transactions":9,"vwap":754},"2025-10-28",25.475,0.028,700,{"date":1442,"open":1438,"high":1443,"low":309,"close":1444,"change":928,"percent_change":362,"volume":1445,"transactions":9,"vwap":1444},"2025-10-27",25.539,25.457,4900,{"date":1447,"open":1448,"high":576,"low":317,"close":1391,"change":672,"percent_change":1449,"volume":1234,"transactions":9,"vwap":1391},"2025-10-24",25.307,0.8,{"date":1451,"open":577,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":532,"volume":1455,"transactions":9,"vwap":1453},"2025-10-23",25.244,25.105,-0.056,2300,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":387,"volume":1462,"transactions":9,"vwap":1460},"2025-10-22",25.177,25.135,25.161,0.041,4700,{"date":1464,"open":1381,"high":1465,"low":369,"close":369,"change":1343,"percent_change":21,"volume":1466,"transactions":9,"vwap":369},"2025-10-21",25.19,4100,{"date":1468,"open":1031,"high":13,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-20",25.119,0.158,0.63,600,{"date":1474,"open":1475,"high":1354,"low":1476,"close":1476,"change":1477,"percent_change":330,"volume":1478,"transactions":9,"vwap":1476},"2025-10-17",24.995,24.961,-0.033,1100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":814,"percent_change":908,"volume":1484,"transactions":9,"vwap":1483},"2025-10-16",25.148,24.91,24.994,3000,{"date":1486,"open":1381,"high":1381,"low":1487,"close":1487,"change":1488,"percent_change":1121,"volume":252,"transactions":9,"vwap":1487},"2025-10-15",25.093,0.093,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":232,"percent_change":354,"volume":252,"transactions":9,"vwap":1492},"2025-10-14",24.94,25,{"date":1494,"open":1495,"high":981,"low":1495,"close":981,"change":1064,"percent_change":1496,"volume":1472,"transactions":9,"vwap":981},"2025-10-13",24.86,0.33,{"date":1498,"open":1347,"high":1347,"low":1499,"close":1500,"change":1501,"percent_change":1072,"volume":1502,"transactions":9,"vwap":1500},"2025-10-10",24.76,24.839,-0.306,8400,{"date":1504,"open":13,"high":13,"low":1366,"close":1505,"change":250,"percent_change":708,"volume":1416,"transactions":9,"vwap":1505},"2025-10-09",25.145,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1181,"percent_change":1035,"volume":1269,"transactions":9,"vwap":1509},"2025-10-08",25.143,25.185,25.125,{"date":1512,"open":1459,"high":1366,"low":1453,"close":1510,"change":21,"percent_change":21,"volume":1513,"transactions":9,"vwap":1510},"2025-10-07",24000,{"date":1515,"open":1516,"high":1381,"low":1516,"close":1510,"change":395,"percent_change":231,"volume":1517,"transactions":9,"vwap":1510},"2025-10-06",25.097,1900,{"date":1519,"open":369,"high":369,"low":369,"close":369,"change":1254,"percent_change":1181,"volume":1520,"transactions":9,"vwap":369},"2025-10-03",100,{"date":1522,"open":1523,"high":792,"low":1523,"close":1453,"change":249,"percent_change":250,"volume":1524,"transactions":9,"vwap":1453},"2025-10-02",25.065001,14000,{"date":1526,"open":1031,"high":1031,"low":976,"close":1527,"change":21,"percent_change":21,"volume":1528,"transactions":9,"vwap":1527},"2025-10-01",25.115,5600,{"date":1530,"open":16,"high":1527,"low":16,"close":1527,"change":163,"percent_change":258,"volume":1520,"transactions":9,"vwap":1527},"2025-09-30",{"date":1532,"open":1533,"high":16,"low":976,"close":1533,"change":301,"percent_change":302,"volume":1534,"transactions":9,"vwap":1533},"2025-09-29",25.084999,900,{"date":1536,"open":1031,"high":299,"low":1537,"close":1031,"change":677,"percent_change":667,"volume":1538,"transactions":9,"vwap":1031},"2025-09-26",25.144,31000,{"date":1540,"open":16,"high":1042,"low":1071,"close":1381,"change":1541,"percent_change":1542,"volume":1147,"transactions":9,"vwap":1381},"2025-09-25",15.1,149.95,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":21,"percent_change":21,"volume":21,"transactions":9,"vwap":1545},"2025-06-12",10.07,{"date":1547,"open":1548,"high":1548,"low":1545,"close":1545,"change":677,"percent_change":92,"volume":1549,"transactions":9,"vwap":1545},"2022-12-01",10.09,1106,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1548,"change":19,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1548},"2022-11-30",10.44,10.05,-8.69,25330,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2022-11-29",10.06,11.05,0.97,9.62,4442,{"date":1564,"open":1558,"high":1565,"low":1558,"close":1565,"change":652,"percent_change":222,"volume":1566,"transactions":9,"vwap":1565},"2022-11-28",10.08,10505,{"date":1568,"open":1553,"high":1545,"low":1553,"close":1545,"change":652,"percent_change":222,"volume":1569,"transactions":9,"vwap":1545},"2022-11-25",50960,{"date":1571,"open":1572,"high":1558,"low":1572,"close":1558,"change":21,"percent_change":21,"volume":1573,"transactions":9,"vwap":1558},"2022-11-23",10.04,5200,{"date":1575,"open":1553,"high":1558,"low":1572,"close":1558,"change":231,"percent_change":672,"volume":1576,"transactions":9,"vwap":1558},"2022-11-22",78900,{"date":1578,"open":1572,"high":1553,"low":1572,"close":1572,"change":1194,"percent_change":695,"volume":1579,"transactions":9,"vwap":1572},"2022-11-21",8100,{"date":1581,"open":1572,"high":1553,"low":1572,"close":1582,"change":395,"percent_change":69,"volume":1583,"transactions":9,"vwap":1582},"2022-11-18",10.045,49800,{"date":1585,"open":1586,"high":1553,"low":1586,"close":1572,"change":652,"percent_change":222,"volume":1587,"transactions":9,"vwap":1572},"2022-11-17",10.03,291400,{"date":1589,"open":1586,"high":1572,"low":1586,"close":1586,"change":21,"percent_change":21,"volume":1590,"transactions":9,"vwap":1586},"2022-11-16",138600,{"date":1592,"open":1586,"high":1572,"low":1586,"close":1586,"change":652,"percent_change":222,"volume":1593,"transactions":9,"vwap":1586},"2022-11-15",63100,{"date":1595,"open":1586,"high":1572,"low":1596,"close":1596,"change":677,"percent_change":92,"volume":1597,"transactions":9,"vwap":1596},"2022-11-14",10.02,584900,{"date":1599,"open":1586,"high":1572,"low":1600,"close":1572,"change":652,"percent_change":222,"volume":1601,"transactions":9,"vwap":1572},"2022-11-11",10.025,218000,{"date":1603,"open":1572,"high":1572,"low":1586,"close":1586,"change":231,"percent_change":672,"volume":1604,"transactions":9,"vwap":1586},"2022-11-10",1456000,{"date":1606,"open":1607,"high":1596,"low":1607,"close":1607,"change":21,"percent_change":21,"volume":1608,"transactions":9,"vwap":1607},"2022-11-09",10.01,50000,{"date":1610,"open":1611,"high":1572,"low":1611,"close":1607,"change":395,"percent_change":69,"volume":1612,"transactions":9,"vwap":1607},"2022-11-08",10,182600,{"date":1614,"open":1607,"high":1596,"low":1611,"close":1615,"change":1194,"percent_change":695,"volume":1616,"transactions":9,"vwap":1615},"2022-11-07",10.0050001,49700,{"date":1618,"open":1596,"high":1596,"low":1607,"close":1607,"change":395,"percent_change":69,"volume":1619,"transactions":9,"vwap":1607},"2022-11-04",13600,{"date":1621,"open":1611,"high":1622,"low":1611,"close":1615,"change":1194,"percent_change":695,"volume":1623,"transactions":9,"vwap":1615},"2022-11-03",10.015,609300,{"date":1625,"open":1611,"high":1607,"low":1611,"close":1607,"change":652,"percent_change":222,"volume":1626,"transactions":9,"vwap":1607},"2022-11-02",51900,{"date":1628,"open":1607,"high":1596,"low":1611,"close":1611,"change":249,"percent_change":627,"volume":1629,"transactions":9,"vwap":1611},"2022-11-01",71100,{"date":1631,"open":1607,"high":1596,"low":1611,"close":1607,"change":21,"percent_change":21,"volume":1632,"transactions":9,"vwap":1607},"2022-10-31",11900,{"date":1634,"open":1607,"high":1596,"low":1611,"close":1607,"change":21,"percent_change":21,"volume":909,"transactions":9,"vwap":1607},"2022-10-28",{"date":1636,"open":1611,"high":1596,"low":1611,"close":1607,"change":395,"percent_change":69,"volume":1637,"transactions":9,"vwap":1607},"2022-10-27",371500,{"date":1639,"open":1640,"high":1607,"low":1640,"close":1615,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1615},"2022-10-26",9.99,0.065,0.65,6546300,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":231,"percent_change":672,"volume":1649,"transactions":9,"vwap":1648},"2022-10-25",9.93,9.95,9.94,351500,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1652,"change":21,"percent_change":21,"volume":1654,"transactions":9,"vwap":1652},"2022-10-24",9.92,9.925,53500,{"date":1656,"open":1652,"high":1652,"low":1657,"close":1652,"change":21,"percent_change":21,"volume":1658,"transactions":9,"vwap":1652},"2022-10-21",9.91,5400,{"date":1660,"open":1652,"high":1652,"low":1652,"close":1652,"change":21,"percent_change":21,"volume":1661,"transactions":9,"vwap":1652},"2022-10-20",10300,{"date":1663,"open":1664,"high":1646,"low":1664,"close":1652,"change":749,"percent_change":154,"volume":1665,"transactions":9,"vwap":1652},"2022-10-19",9.9,509900,{"date":1667,"open":1668,"high":1657,"low":1664,"close":1669,"change":1670,"percent_change":113,"volume":1671,"transactions":9,"vwap":1669},"2022-10-18",9.905,9.902,-0.003,257100,{"date":1673,"open":1674,"high":1652,"low":1674,"close":1668,"change":395,"percent_change":69,"volume":1675,"transactions":9,"vwap":1668},"2022-10-17",9.89,111600,{"date":1677,"open":1647,"high":1647,"low":1674,"close":1664,"change":21,"percent_change":21,"volume":1678,"transactions":9,"vwap":1664},"2022-10-14",975200,{"date":1680,"open":1664,"high":1657,"low":1681,"close":1664,"change":21,"percent_change":21,"volume":1682,"transactions":9,"vwap":1664},"2022-10-13",9.895,801800,{"date":1684,"open":1674,"high":1664,"low":1674,"close":1664,"change":231,"percent_change":672,"volume":1685,"transactions":9,"vwap":1664},"2022-10-12",120200,{"date":1687,"open":1674,"high":1674,"low":1688,"close":1689,"change":249,"percent_change":627,"volume":1690,"transactions":9,"vwap":1689},"2022-10-11",9.87,9.88,37200,{"date":1692,"open":1688,"high":1674,"low":1688,"close":1674,"change":652,"percent_change":222,"volume":1693,"transactions":9,"vwap":1674},"2022-10-10",110800,{"date":1695,"open":1696,"high":1689,"low":1688,"close":1689,"change":21,"percent_change":21,"volume":1697,"transactions":9,"vwap":1689},"2022-10-07",9.874,2900,{"date":1699,"open":1689,"high":1674,"low":1689,"close":1689,"change":21,"percent_change":21,"volume":1700,"transactions":9,"vwap":1689},"2022-10-06",19400,{"date":1702,"open":1703,"high":1689,"low":1704,"close":1689,"change":231,"percent_change":672,"volume":1705,"transactions":9,"vwap":1689},"2022-10-04",9.865,9.86,163900,{"date":1707,"open":1708,"high":1688,"low":1708,"close":1704,"change":1709,"percent_change":232,"volume":1150,"transactions":9,"vwap":1704},"2022-10-03",9.855,0.008,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1392,"percent_change":667,"volume":1714,"transactions":9,"vwap":1713},"2022-09-29",9.84,9.852,941400,{"date":1716,"open":1708,"high":1704,"low":1708,"close":1704,"change":652,"percent_change":222,"volume":1717,"transactions":9,"vwap":1704},"2022-09-28",69200,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":21,"percent_change":21,"volume":1722,"transactions":9,"vwap":1721},"2022-09-27",9.853,9.85,12200,{"date":1724,"open":1712,"high":1704,"low":1712,"close":1721,"change":249,"percent_change":627,"volume":1725,"transactions":9,"vwap":1721},"2022-09-26",169400,{"date":1727,"open":1721,"high":1704,"low":1712,"close":1704,"change":231,"percent_change":672,"volume":1162,"transactions":9,"vwap":1704},"2022-09-22",{"date":1729,"open":1712,"high":1712,"low":1712,"close":1712,"change":1194,"percent_change":695,"volume":1730,"transactions":9,"vwap":1712},"2022-09-21",1300,{"date":1732,"open":1712,"high":1721,"low":1712,"close":1733,"change":395,"percent_change":69,"volume":1734,"transactions":9,"vwap":1733},"2022-09-20",9.845,150200,{"date":1736,"open":1712,"high":1721,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1737,"transactions":9,"vwap":1712},"2022-09-19",2500,{"date":1739,"open":1712,"high":1721,"low":1712,"close":1712,"change":249,"percent_change":627,"volume":1740,"transactions":9,"vwap":1712},"2022-09-15",3200,{"date":1742,"open":1743,"high":1721,"low":1743,"close":1721,"change":677,"percent_change":92,"volume":1744,"transactions":9,"vwap":1721},"2022-09-14",9.83,2800,{"date":1746,"open":1712,"high":1657,"low":1712,"close":1688,"change":163,"percent_change":507,"volume":1747,"transactions":9,"vwap":1688},"2022-09-13",72800,{"date":1749,"open":1712,"high":1733,"low":1750,"close":1712,"change":249,"percent_change":627,"volume":1751,"transactions":9,"vwap":1712},"2022-09-12",9.835,106000,{"date":1753,"open":1721,"high":1721,"low":1721,"close":1721,"change":652,"percent_change":222,"volume":1478,"transactions":9,"vwap":1721},"2022-09-09",{"date":1755,"open":1704,"high":1704,"low":1712,"close":1712,"change":677,"percent_change":92,"volume":1756,"transactions":9,"vwap":1712},"2022-09-07",97800,{"date":1758,"open":1704,"high":1704,"low":1704,"close":1704,"change":652,"percent_change":222,"volume":252,"transactions":9,"vwap":1704},"2022-09-06",{"date":1760,"open":1733,"high":1721,"low":1712,"close":1721,"change":652,"percent_change":222,"volume":1283,"transactions":9,"vwap":1721},"2022-09-02",{"date":1762,"open":1712,"high":1712,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1440,"transactions":9,"vwap":1712},"2022-09-01",{"date":1764,"open":1712,"high":1721,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1765,"transactions":9,"vwap":1712},"2022-08-31",9700,{"date":1767,"open":1712,"high":1733,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1768,"transactions":9,"vwap":1712},"2022-08-30",29200,{"date":1770,"open":1712,"high":1721,"low":1750,"close":1712,"change":21,"percent_change":21,"volume":1771,"transactions":9,"vwap":1712},"2022-08-26",34200,{"date":1773,"open":1733,"high":1721,"low":1750,"close":1712,"change":21,"percent_change":21,"volume":1774,"transactions":9,"vwap":1712},"2022-08-25",41700,{"date":1776,"open":1721,"high":1721,"low":1712,"close":1712,"change":677,"percent_change":92,"volume":1777,"transactions":9,"vwap":1712},"2022-08-24",266600,{"date":1779,"open":1721,"high":1704,"low":1721,"close":1704,"change":652,"percent_change":222,"volume":1430,"transactions":9,"vwap":1704},"2022-08-23",{"date":1781,"open":1708,"high":1704,"low":1721,"close":1721,"change":249,"percent_change":627,"volume":1782,"transactions":9,"vwap":1721},"2022-08-22",58900,{"date":1784,"open":1712,"high":1704,"low":1712,"close":1704,"change":21,"percent_change":21,"volume":1785,"transactions":9,"vwap":1704},"2022-08-19",59300,{"date":1787,"open":1721,"high":1703,"low":1721,"close":1704,"change":652,"percent_change":222,"volume":1788,"transactions":9,"vwap":1704},"2022-08-18",625300,{"date":1790,"open":1721,"high":1704,"low":1733,"close":1721,"change":21,"percent_change":21,"volume":1791,"transactions":9,"vwap":1721},"2022-08-17",215900,{"date":1793,"open":1721,"high":1721,"low":1721,"close":1721,"change":21,"percent_change":21,"volume":1794,"transactions":9,"vwap":1721},"2022-08-16",400,{"date":1796,"open":1721,"high":1708,"low":1721,"close":1721,"change":249,"percent_change":627,"volume":1797,"transactions":9,"vwap":1721},"2022-08-15",57500,{"date":1799,"open":1704,"high":1704,"low":1704,"close":1704,"change":652,"percent_change":222,"volume":252,"transactions":9,"vwap":1704},"2022-08-12",{"date":1801,"open":1721,"high":1721,"low":1733,"close":1721,"change":21,"percent_change":21,"volume":1802,"transactions":9,"vwap":1721},"2022-08-10",30200,{"date":1804,"open":1721,"high":1721,"low":1721,"close":1721,"change":21,"percent_change":21,"volume":1794,"transactions":9,"vwap":1721},"2022-08-09",{"date":1806,"open":1721,"high":1721,"low":1721,"close":1721,"change":21,"percent_change":21,"volume":1807,"transactions":9,"vwap":1721},"2022-08-08",1600,{"date":1809,"open":1810,"high":1721,"low":1810,"close":1721,"change":21,"percent_change":21,"volume":1811,"transactions":9,"vwap":1721},"2022-08-05",9.846,44800,{"date":1813,"open":1689,"high":1689,"low":1712,"close":1721,"change":21,"percent_change":21,"volume":1814,"transactions":9,"vwap":1721},"2022-08-04",261600,{"date":1816,"open":1689,"high":1689,"low":1721,"close":1721,"change":21,"percent_change":21,"volume":1817,"transactions":9,"vwap":1721},"2022-08-03",378500,{"date":1819,"open":1712,"high":1721,"low":1712,"close":1721,"change":21,"percent_change":21,"volume":1820,"transactions":9,"vwap":1721},"2022-08-02",261000,{"date":1822,"open":1704,"high":1704,"low":1712,"close":1721,"change":652,"percent_change":222,"volume":1823,"transactions":9,"vwap":1721},"2022-08-01",335700,{"date":1825,"open":1704,"high":1704,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1826,"transactions":9,"vwap":1712},"2022-07-29",391600,{"date":1828,"open":1704,"high":1704,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1829,"transactions":9,"vwap":1712},"2022-07-28",141900,{"date":1831,"open":1712,"high":1721,"low":1712,"close":1712,"change":21,"percent_change":21,"volume":1832,"transactions":9,"vwap":1712},"2022-07-27",25300,{"date":1834,"open":1721,"high":1721,"low":1743,"close":1712,"change":249,"percent_change":627,"volume":1835,"transactions":9,"vwap":1712},"2022-07-26",182900,{"date":1837,"open":1721,"high":1721,"low":1721,"close":1721,"change":21,"percent_change":21,"volume":1520,"transactions":9,"vwap":1721},"2022-07-25",{"date":1839,"open":1712,"high":1704,"low":1712,"close":1721,"change":652,"percent_change":222,"volume":1462,"transactions":9,"vwap":1721},"2022-07-22",{"date":1841,"open":1712,"high":1712,"low":1842,"close":1712,"change":652,"percent_change":222,"volume":1843,"transactions":9,"vwap":1712},"2022-07-21",9.82,127200,{"date":1845,"open":1721,"high":1721,"low":1743,"close":1743,"change":21,"percent_change":21,"volume":1846,"transactions":9,"vwap":1743},"2022-07-20",2000,{"date":1848,"open":1743,"high":1743,"low":1743,"close":1743,"change":249,"percent_change":627,"volume":1849,"transactions":9,"vwap":1743},"2022-07-19",60700,{"date":1851,"open":1704,"high":1704,"low":1842,"close":1712,"change":231,"percent_change":672,"volume":1852,"transactions":9,"vwap":1712},"2022-07-18",6100,{"date":1854,"open":1842,"high":1842,"low":1855,"close":1842,"change":21,"percent_change":21,"volume":1856,"transactions":9,"vwap":1842},"2022-07-15",9.81,60900,{"date":1858,"open":1842,"high":1712,"low":1855,"close":1842,"change":677,"percent_change":92,"volume":1740,"transactions":9,"vwap":1842},"2022-07-14",{"date":1860,"open":1855,"high":1712,"low":1861,"close":1712,"change":231,"percent_change":672,"volume":1774,"transactions":9,"vwap":1712},"2022-07-13",9.8,{"date":1863,"open":1712,"high":1712,"low":1842,"close":1842,"change":21,"percent_change":21,"volume":1864,"transactions":9,"vwap":1842},"2022-07-12",255900,{"date":1866,"open":1855,"high":1842,"low":1867,"close":1842,"change":652,"percent_change":222,"volume":1172,"transactions":9,"vwap":1842},"2022-07-11",9.808,{"date":1869,"open":1855,"high":1870,"low":1861,"close":1855,"change":21,"percent_change":21,"volume":1871,"transactions":9,"vwap":1855},"2022-07-08",9.825,16600,{"date":1873,"open":1842,"high":1842,"low":1874,"close":1855,"change":21,"percent_change":21,"volume":1875,"transactions":9,"vwap":1855},"2022-07-07",9.79,197400,{"date":1877,"open":1721,"high":1721,"low":1861,"close":1855,"change":249,"percent_change":627,"volume":1737,"transactions":9,"vwap":1855},"2022-07-06",{"date":1879,"open":1861,"high":1842,"low":1861,"close":1842,"change":21,"percent_change":21,"volume":1880,"transactions":9,"vwap":1842},"2022-07-05",102500,{"date":1882,"open":1842,"high":1870,"low":1842,"close":1842,"change":652,"percent_change":222,"volume":1883,"transactions":9,"vwap":1842},"2022-07-01",70800,{"date":1885,"open":1861,"high":1855,"low":1861,"close":1855,"change":21,"percent_change":21,"volume":1106,"transactions":9,"vwap":1855},"2022-06-30",{"date":1887,"open":1842,"high":1842,"low":1855,"close":1855,"change":21,"percent_change":21,"volume":1888,"transactions":9,"vwap":1855},"2022-06-29",1200,{"date":1890,"open":1842,"high":1842,"low":1855,"close":1855,"change":249,"percent_change":627,"volume":1730,"transactions":9,"vwap":1855},"2022-06-28",{"date":1892,"open":1743,"high":1743,"low":1842,"close":1842,"change":21,"percent_change":21,"volume":1888,"transactions":9,"vwap":1842},"2022-06-27",{"date":1894,"open":1861,"high":1743,"low":1861,"close":1842,"change":652,"percent_change":222,"volume":1895,"transactions":9,"vwap":1842},"2022-06-24",472900,{"date":1897,"open":1898,"high":1898,"low":1861,"close":1855,"change":21,"percent_change":21,"volume":1899,"transactions":9,"vwap":1855},"2022-06-23",9.815,33100,{"date":1901,"open":1855,"high":1842,"low":1855,"close":1855,"change":249,"percent_change":627,"volume":1373,"transactions":9,"vwap":1855},"2022-06-22",{"date":178,"open":1903,"high":1712,"low":174,"close":1842,"change":69,"percent_change":311,"volume":1209,"transactions":9,"vwap":1842},9.77]