[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANH":3,"homepage-market-summary":28,"stock-historical-JANH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JANH","2026-10-02",{"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 Premium Income 20 Barrier ETF - January","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2722,1.554884,"Quarterly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.79,24.77,24.7652,0.0248,0.1,1526,25.15,23.83,5639.9625668,72.7,691,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.45,4653,1698390.6417,5.38,"2025-04-22",[180,183,191,198,207,214,220,226,233,237,244,250,259,268,273,278,285,291,295,300,308,311,316,323,329,334,341,347,352,358,364,368,372,379,386,391,395,401,405,410,416,420,425,430,439,447,455,463,468,474,481,488,494,500,506,514,520,526,533,541,543,550,556,560,564,569,575,582,585,591,596,599,603,607,613,618,621,623,627,631,636,641,645,650,653,657,660,663,667,670,673,679,682,686,692,699,703,707,710,714,717,719,724,726,729,731,733,735,739,745,750,753,757,764,768,775,780,783,788,792,796,801,804,808,814,820,827,831,839,846,851,858,866,871,878,884,888,895,901,905,911,916,923,929,933,939,946,953,957,963,966,970,973,978,982,987,991,996,999,1003,1008,1011,1015,1019,1024,1029,1033,1037,1041,1044,1049,1054,1058,1062,1066,1070,1074,1078,1085,1088,1091,1094,1098,1102,1106,1110,1115,1119,1125,1129,1134,1136,1138,1140,1143,1145,1149,1151,1154,1156,1158,1161,1163,1165,1168,1170,1172,1174,1177,1180,1183,1186,1189,1191,1193,1195,1197,1200,1203,1206,1209,1212,1215,1217,1219,1221,1223,1226,1229,1231,1234,1236,1238,1240,1243,1245,1249,1251,1253,1256,1259,1262,1264,1266,1268,1271,1273,1275,1277,1279,1281,1283,1285,1288,1292,1294,1296,1298,1301,1304,1308,1310,1312,1314,1317,1320,1323,1325,1327,1329,1331,1335,1337,1339,1342,1344,1346,1348,1351,1354,1356,1358,1361,1363,1365,1367,1369,1372,1375,1378,1381,1384,1386,1388,1391,1394,1398,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1434,1437,1441,1444,1447,1450,1452,1454,1456,1459,1462,1465,1467,1471,1477,1481,1484,1488,1492,1497,1499,1501,1503,1505,1509,1513,1515,1518,1521,1526,1530,1536,1538,1540,1542,1544,1546,1549,1552,1557,1562,1566,1571,1574,1577,1581,1586,1589,1593,1598,1604,1612],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},35,24.784,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.76,-0.0047,-0.02,817.7139,80,24.7674,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":190},"2026-09-30",24.7699,-0.3801,-1.51,103.7139,17,{"date":199,"open":200,"high":23,"low":201,"close":23,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.13,25.12,0.005,0.02,2999.7139,26,25.1268,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",25.145,0,33.7139,18,25.1478,{"date":215,"open":216,"high":209,"low":216,"close":209,"change":217,"percent_change":105,"volume":218,"transactions":197,"vwap":219},"2026-09-25",25.14,0.015,539.7139,25.1398,{"date":221,"open":200,"high":200,"low":200,"close":200,"change":222,"percent_change":187,"volume":223,"transactions":224,"vwap":225},"2026-09-24",-0.005,77.8868,20,25.1141,{"date":227,"open":201,"high":228,"low":201,"close":228,"change":110,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",25.135,-0.04,450.7139,22,25.1208,{"date":234,"open":201,"high":209,"low":201,"close":209,"change":217,"percent_change":105,"volume":235,"transactions":205,"vwap":236},"2026-09-22",1300.7139,25.1213,{"date":238,"open":239,"high":200,"low":240,"close":200,"change":203,"percent_change":241,"volume":242,"transactions":231,"vwap":243},"2026-09-21",25.11,25.1,0.08,3606.7139,25.1157,{"date":245,"open":246,"high":239,"low":246,"close":239,"change":202,"percent_change":203,"volume":247,"transactions":248,"vwap":249},"2026-09-18",25.09,2433.7139,21,25.0901,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",25.08,25.105,0.04,0.16,118.7139,16,25.0824,{"date":260,"open":261,"high":246,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":63,"vwap":267},"2026-09-16",25.07,25.06,25.065,-0.015,-0.06,1505.7139,25.0747,{"date":269,"open":262,"high":252,"low":262,"close":252,"change":210,"percent_change":210,"volume":270,"transactions":271,"vwap":272},"2026-09-15",2190.7139,29,25.0601,{"date":274,"open":262,"high":252,"low":262,"close":252,"change":222,"percent_change":187,"volume":275,"transactions":276,"vwap":277},"2026-09-14",161.7139,19,25.0616,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":21,"volume":282,"transactions":283,"vwap":284},"2026-09-11",25.085,0.025,16.7139,15,25.0749,{"date":286,"open":287,"high":262,"low":287,"close":262,"change":187,"percent_change":288,"volume":289,"transactions":212,"vwap":290},"2026-09-10",25.04,-0.08,972.7139,25.0484,{"date":292,"open":252,"high":252,"low":252,"close":252,"change":110,"percent_change":229,"volume":293,"transactions":197,"vwap":294},"2026-09-09",75.7139,25.0835,{"date":296,"open":261,"high":246,"low":261,"close":246,"change":297,"percent_change":187,"volume":298,"transactions":224,"vwap":299},"2026-09-08",-0.0039,181.7139,25.0716,{"date":301,"open":239,"high":201,"low":302,"close":303,"change":304,"percent_change":203,"volume":305,"transactions":306,"vwap":307},"2026-09-04",25.071,25.0939,0.0039,2385.7139,28,25.0845,{"date":309,"open":262,"high":246,"low":262,"close":246,"change":203,"percent_change":241,"volume":310,"transactions":257,"vwap":277},"2026-09-03",143.7139,{"date":312,"open":263,"high":313,"low":263,"close":261,"change":203,"percent_change":241,"volume":314,"transactions":276,"vwap":315},"2026-09-02",25.0798,777.7139,25.0748,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":265,"volume":321,"transactions":212,"vwap":322},"2026-09-01",25.055,25.05,-0.0149,529.7139,25.0584,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":203,"volume":327,"transactions":257,"vwap":328},"2026-08-31",25.0649,0.0049,29.7139,25.0468,{"date":330,"open":262,"high":262,"low":331,"close":262,"change":202,"percent_change":203,"volume":332,"transactions":231,"vwap":333},"2026-08-28",25.0401,542.1729,25.047,{"date":335,"open":319,"high":261,"low":336,"close":318,"change":337,"percent_change":254,"volume":338,"transactions":339,"vwap":340},"2026-08-27",25.03,0.01,1881.7139,24,25.0489,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":202,"percent_change":203,"volume":344,"transactions":345,"vwap":346},"2026-08-26",25.045,13.7139,14,25.0332,{"date":348,"open":349,"high":287,"low":349,"close":287,"change":337,"percent_change":254,"volume":350,"transactions":231,"vwap":351},"2026-08-25",25.035,1112.7139,25.0339,{"date":353,"open":354,"high":336,"low":354,"close":336,"change":337,"percent_change":254,"volume":355,"transactions":356,"vwap":357},"2026-08-24",25.01,1372.959,27,25.0198,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":203,"percent_change":241,"volume":361,"transactions":362,"vwap":363},"2026-08-21",25.02,249.7681,23,25.0152,{"date":365,"open":63,"high":63,"low":63,"close":63,"change":187,"percent_change":288,"volume":366,"transactions":257,"vwap":367},"2026-08-20",48.7139,25.0042,{"date":369,"open":63,"high":360,"low":63,"close":360,"change":203,"percent_change":241,"volume":370,"transactions":276,"vwap":371},"2026-08-19",243.7139,24.9968,{"date":373,"open":374,"high":63,"low":374,"close":63,"change":375,"percent_change":-6,"volume":376,"transactions":377,"vwap":378},"2026-08-18",24.98,-0.0012,2439.7139,31,24.9801,{"date":380,"open":381,"high":381,"low":374,"close":382,"change":383,"percent_change":229,"volume":384,"transactions":362,"vwap":385},"2026-08-17",25.005,25.0012,-0.0088,1207.7139,25.0008,{"date":387,"open":388,"high":354,"low":388,"close":354,"change":337,"percent_change":254,"volume":389,"transactions":205,"vwap":390},"2026-08-14",24.99,1412.7139,24.9907,{"date":392,"open":374,"high":360,"low":374,"close":63,"change":210,"percent_change":210,"volume":393,"transactions":271,"vwap":394},"2026-08-13",788.7139,25.0061,{"date":396,"open":397,"high":63,"low":397,"close":63,"change":203,"percent_change":241,"volume":398,"transactions":399,"vwap":400},"2026-08-12",24.97,297.4419,38,24.972,{"date":402,"open":403,"high":374,"low":403,"close":374,"change":210,"percent_change":210,"volume":404,"transactions":63,"vwap":403},"2026-08-11",24.96,73285.7139,{"date":406,"open":262,"high":262,"low":403,"close":374,"change":407,"percent_change":254,"volume":408,"transactions":197,"vwap":409},"2026-08-10",0.0093,1733.7139,25.0501,{"date":411,"open":403,"high":412,"low":403,"close":412,"change":413,"percent_change":254,"volume":414,"transactions":224,"vwap":415},"2026-08-07",24.9707,0.0107,340.7139,24.9676,{"date":417,"open":403,"high":403,"low":403,"close":403,"change":210,"percent_change":210,"volume":418,"transactions":257,"vwap":419},"2026-08-06",17.0779,24.9585,{"date":421,"open":422,"high":403,"low":422,"close":403,"change":337,"percent_change":254,"volume":423,"transactions":248,"vwap":424},"2026-08-05",24.94,550.7139,24.9438,{"date":426,"open":427,"high":427,"low":422,"close":427,"change":203,"percent_change":241,"volume":428,"transactions":212,"vwap":429},"2026-08-04",24.95,402.7139,24.9454,{"date":431,"open":432,"high":422,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-03",24.93,24.9,0.03,0.12,4023.7139,51,24.9198,{"date":440,"open":441,"high":433,"low":442,"close":433,"change":443,"percent_change":444,"volume":445,"transactions":63,"vwap":446},"2026-07-31",24.841,24.84,0.0356,0.14,1358.7139,24.8449,{"date":448,"open":449,"high":449,"low":442,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":231,"vwap":454},"2026-07-30",24.87,24.8644,0.0648,0.26,1368.7539,24.8617,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-29",24.7996,-0.0504,-0.2,12.7139,13,24.8195,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":254,"percent_change":255,"volume":466,"transactions":197,"vwap":467},"2026-07-28",24.85,536.7862,24.8493,{"date":469,"open":449,"high":449,"low":17,"close":470,"change":471,"percent_change":434,"volume":472,"transactions":306,"vwap":473},"2026-07-27",24.81,0.0073,2044.6579,24.8142,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":257,"vwap":480},"2026-07-24",24.8027,0.0184,0.07,63.7139,24.7927,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":224,"vwap":487},"2026-07-23",24.7843,-0.0525,-0.21,226.8699,24.763,{"date":489,"open":470,"high":442,"low":470,"close":490,"change":491,"percent_change":337,"volume":492,"transactions":205,"vwap":493},"2026-07-22",24.8368,0.0018,3309.7139,24.8251,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":281,"percent_change":21,"volume":498,"transactions":362,"vwap":499},"2026-07-21",24.82,24.835,521.7139,24.8219,{"date":501,"open":470,"high":470,"low":470,"close":470,"change":502,"percent_change":434,"volume":503,"transactions":504,"vwap":505},"2026-07-20",0.0063,308.7139,33,24.8007,{"date":507,"open":470,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":197,"vwap":513},"2026-07-17",24.8299,24.8037,-0.0263,-0.11,666.7139,24.8178,{"date":515,"open":516,"high":516,"low":496,"close":516,"change":187,"percent_change":288,"volume":517,"transactions":518,"vwap":519},"2026-07-16",24.83,581.7139,47,24.8215,{"date":521,"open":522,"high":522,"low":496,"close":465,"change":523,"percent_change":478,"volume":524,"transactions":504,"vwap":525},"2026-07-15",24.86,0.0182,2039.7139,24.8472,{"date":527,"open":442,"high":465,"low":470,"close":528,"change":529,"percent_change":255,"volume":530,"transactions":531,"vwap":532},"2026-07-14",24.8318,0.0408,2721.7139,56,24.8203,{"date":534,"open":470,"high":470,"low":185,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-13",24.791,-0.039,-0.16,9881.7139,46,24.7735,{"date":542,"open":470,"high":516,"low":470,"close":516,"change":217,"percent_change":105,"volume":172,"transactions":9,"vwap":516},"2026-07-10",{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-09",24.78,24.815,0.023,0.09,4200,{"date":551,"open":185,"high":470,"low":185,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-08",24.792,-0.008,-0.03,3200,{"date":557,"open":17,"high":470,"low":17,"close":558,"change":110,"percent_change":229,"volume":559,"transactions":9,"vwap":558},"2026-07-07",24.8,2600,{"date":561,"open":545,"high":496,"low":545,"close":470,"change":562,"percent_change":563,"volume":559,"transactions":9,"vwap":470},"2026-07-06",0.044,0.18,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":254,"volume":568,"transactions":9,"vwap":566},"2026-07-02",24.766,0.011,300,{"date":570,"open":17,"high":17,"low":571,"close":572,"change":573,"percent_change":444,"volume":574,"transactions":9,"vwap":572},"2026-07-01",24.73,24.755,0.035,6300,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-06-30",24.74,24.72,-0.406,-1.62,33800,{"date":583,"open":246,"high":584,"low":246,"close":584,"change":562,"percent_change":563,"volume":172,"transactions":9,"vwap":584},"2026-06-29",25.126,{"date":586,"open":252,"high":246,"low":587,"close":588,"change":589,"percent_change":548,"volume":590,"transactions":9,"vwap":588},"2026-06-26",25.051001,25.082001,0.022,8700,{"date":592,"open":261,"high":261,"low":593,"close":594,"change":203,"percent_change":241,"volume":595,"transactions":9,"vwap":594},"2026-06-25",25.040001,25.059999,600,{"date":597,"open":261,"high":261,"low":593,"close":593,"change":210,"percent_change":210,"volume":598,"transactions":9,"vwap":593},"2026-06-24",700,{"date":600,"open":343,"high":343,"low":593,"close":593,"change":601,"percent_change":602,"volume":172,"transactions":9,"vwap":593},"2026-06-23",-0.045,-0.18,{"date":604,"open":240,"high":240,"low":261,"close":605,"change":110,"percent_change":229,"volume":606,"transactions":9,"vwap":605},"2026-06-22",25.084999,500,{"date":608,"open":239,"high":239,"low":252,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-18",25.094999,0.075,0.3,3900,{"date":614,"open":252,"high":246,"low":360,"close":360,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":360},"2026-06-17",-0.09,-0.36,6000,{"date":619,"open":239,"high":239,"low":239,"close":239,"change":210,"percent_change":210,"volume":620,"transactions":9,"vwap":239},"2026-06-16",100,{"date":622,"open":240,"high":200,"low":240,"close":239,"change":610,"percent_change":611,"volume":595,"transactions":9,"vwap":239},"2026-06-15",{"date":624,"open":625,"high":349,"low":360,"close":349,"change":281,"percent_change":21,"volume":626,"transactions":9,"vwap":349},"2026-06-12",25.025,800,{"date":628,"open":432,"high":354,"low":629,"close":354,"change":241,"percent_change":140,"volume":630,"transactions":9,"vwap":354},"2026-06-11",24.92,1300,{"date":632,"open":432,"high":432,"low":629,"close":432,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":432},"2026-06-10",-0.061,-0.24,1800,{"date":637,"open":374,"high":63,"low":432,"close":638,"change":639,"percent_change":288,"volume":640,"transactions":9,"vwap":638},"2026-06-09",24.991,-0.019,5400,{"date":642,"open":63,"high":354,"low":388,"close":354,"change":643,"percent_change":435,"volume":644,"transactions":9,"vwap":354},"2026-06-08",0.031,3300,{"date":646,"open":360,"high":360,"low":432,"close":647,"change":648,"percent_change":616,"volume":649,"transactions":9,"vwap":647},"2026-06-05",24.979,-0.091,12800,{"date":651,"open":652,"high":261,"low":594,"close":261,"change":281,"percent_change":21,"volume":635,"transactions":9,"vwap":261},"2026-06-04",25.065001,{"date":654,"open":261,"high":261,"low":655,"close":343,"change":264,"percent_change":265,"volume":656,"transactions":9,"vwap":343},"2026-06-03",25.030001,7800,{"date":658,"open":593,"high":594,"low":593,"close":594,"change":210,"percent_change":210,"volume":659,"transactions":9,"vwap":594},"2026-06-02",900,{"date":661,"open":593,"high":246,"low":593,"close":594,"change":222,"percent_change":187,"volume":662,"transactions":9,"vwap":594},"2026-06-01",3000,{"date":664,"open":665,"high":652,"low":593,"close":652,"change":217,"percent_change":105,"volume":666,"transactions":9,"vwap":652},"2026-05-29",25.049999,2700,{"date":668,"open":593,"high":665,"low":360,"close":665,"change":434,"percent_change":435,"volume":669,"transactions":9,"vwap":665},"2026-05-28",77700,{"date":671,"open":655,"high":593,"low":360,"close":360,"change":672,"percent_change":337,"volume":555,"transactions":9,"vwap":360},"2026-05-27",0.003,{"date":674,"open":354,"high":675,"low":354,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-26",25.017,0.027,0.11,59400,{"date":680,"open":403,"high":63,"low":403,"close":388,"change":681,"percent_change":478,"volume":555,"transactions":9,"vwap":388},"2026-05-22",0.017,{"date":683,"open":629,"high":684,"low":629,"close":684,"change":547,"percent_change":548,"volume":685,"transactions":9,"vwap":684},"2026-05-21",24.973,6500,{"date":687,"open":688,"high":427,"low":688,"close":427,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":427},"2026-05-20",24.91,0.049,0.2,17800,{"date":693,"open":694,"high":427,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-05-19",24.89,24.901,-0.024,-0.1,1700,{"date":700,"open":433,"high":701,"low":694,"close":701,"change":281,"percent_change":21,"volume":702,"transactions":9,"vwap":701},"2026-05-18",24.925,2300,{"date":704,"open":705,"high":433,"low":705,"close":433,"change":554,"percent_change":706,"volume":662,"transactions":9,"vwap":433},"2026-05-15",24.88,-0.12,{"date":708,"open":629,"high":422,"low":629,"close":432,"change":434,"percent_change":435,"volume":709,"transactions":9,"vwap":432},"2026-05-14",2100,{"date":711,"open":712,"high":712,"low":433,"close":433,"change":337,"percent_change":254,"volume":713,"transactions":9,"vwap":433},"2026-05-13",24.905,200,{"date":715,"open":465,"high":694,"low":442,"close":694,"change":337,"percent_change":254,"volume":716,"transactions":9,"vwap":694},"2026-05-12",4400,{"date":718,"open":705,"high":705,"low":705,"close":705,"change":110,"percent_change":229,"volume":606,"transactions":9,"vwap":705},"2026-05-11",{"date":720,"open":721,"high":722,"low":449,"close":694,"change":254,"percent_change":255,"volume":723,"transactions":9,"vwap":694},"2026-05-08",24.882,24.902,1100,{"date":725,"open":449,"high":449,"low":516,"close":465,"change":110,"percent_change":229,"volume":606,"transactions":9,"vwap":465},"2026-05-07",{"date":727,"open":496,"high":449,"low":496,"close":522,"change":105,"percent_change":728,"volume":630,"transactions":9,"vwap":522},"2026-05-06",0.24,{"date":730,"open":17,"high":496,"low":545,"close":558,"change":434,"percent_change":435,"volume":698,"transactions":9,"vwap":558},"2026-05-05",{"date":732,"open":496,"high":496,"low":18,"close":18,"change":554,"percent_change":706,"volume":606,"transactions":9,"vwap":18},"2026-05-04",{"date":734,"open":470,"high":496,"low":558,"close":558,"change":681,"percent_change":478,"volume":172,"transactions":9,"vwap":558},"2026-05-01",{"date":736,"open":545,"high":558,"low":545,"close":737,"change":738,"percent_change":120,"volume":723,"transactions":9,"vwap":737},"2026-04-30",24.783,0.063,{"date":740,"open":741,"high":577,"low":742,"close":578,"change":743,"percent_change":187,"volume":744,"transactions":9,"vwap":578},"2026-04-29",24.71,24.7,-0.006,9600,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":265,"volume":568,"transactions":9,"vwap":748},"2026-04-28",24.69,24.726,-0.014,{"date":751,"open":577,"high":577,"low":741,"close":577,"change":203,"percent_change":241,"volume":752,"transactions":9,"vwap":577},"2026-04-27",6100,{"date":754,"open":747,"high":578,"low":747,"close":578,"change":755,"percent_change":756,"volume":709,"transactions":9,"vwap":578},"2026-04-24",0.055,0.22,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":659,"transactions":9,"vwap":761},"2026-04-23",24.68,24.65,24.665,-0.041,-0.17,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":120,"volume":620,"transactions":9,"vwap":766},"2026-04-22",24.706,0.061,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-04-21",24.63,24.645,-0.037,-0.15,400,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":511,"volume":606,"transactions":9,"vwap":778},"2026-04-20",24.66,24.682,-0.028,{"date":781,"open":742,"high":741,"low":742,"close":741,"change":254,"percent_change":255,"volume":782,"transactions":9,"vwap":741},"2026-04-17",49100,{"date":784,"open":770,"high":785,"low":786,"close":785,"change":254,"percent_change":255,"volume":787,"transactions":9,"vwap":785},"2026-04-16",24.67,24.615,4500,{"date":789,"open":790,"high":777,"low":790,"close":770,"change":203,"percent_change":241,"volume":791,"transactions":9,"vwap":770},"2026-04-15",24.6,2000,{"date":793,"open":794,"high":795,"low":790,"close":794,"change":767,"percent_change":120,"volume":698,"transactions":9,"vwap":794},"2026-04-14",24.61,24.62,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":145,"volume":713,"transactions":9,"vwap":799},"2026-04-13",24.48,24.549,0.094,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":264,"percent_change":265,"volume":620,"transactions":9,"vwap":803},"2026-04-10",24.455,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":140,"volume":620,"transactions":9,"vwap":806},"2026-04-09",24.47,0.077,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":568,"transactions":9,"vwap":811},"2026-04-08",24.38,24.393,0.253,1.05,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":615,"volume":819,"transactions":9,"vwap":817},"2026-04-07",24.049999,24.14,-0.021,3600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":666,"transactions":9,"vwap":824},"2026-04-06",24.13,24.21,24.161,0.051,0.21,{"date":828,"open":339,"high":829,"low":339,"close":829,"change":203,"percent_change":241,"volume":830,"transactions":9,"vwap":829},"2026-04-02",24.11,3700,{"date":832,"open":833,"high":817,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-01",24.07,24.059999,24.09,0.113,0.47,6700,{"date":840,"open":841,"high":842,"low":24,"close":843,"change":844,"percent_change":845,"volume":635,"transactions":9,"vwap":843},"2026-03-31",23.86,23.98,23.977,-0.056,-0.23,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":264,"percent_change":265,"volume":850,"transactions":9,"vwap":849},"2026-03-30",24.2,24.033001,5300,{"date":852,"open":853,"high":848,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-03-27",24.19,24.048,-0.191,-0.79,21300,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-03-26",24.24,24.26,24.239,-0.181,-0.74,2400,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":241,"percent_change":870,"volume":620,"transactions":9,"vwap":869},"2026-03-25",24.43,24.42,0.33,{"date":872,"open":873,"high":874,"low":873,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-03-24",24.34,24.36,-0.064,-0.26,1900,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":606,"transactions":9,"vwap":881},"2026-03-23",24.51,24.404,0.165,0.68,{"date":885,"open":886,"high":887,"low":862,"close":862,"change":602,"percent_change":864,"volume":830,"transactions":9,"vwap":862},"2026-03-20",24.29,24.35,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":187,"volume":894,"transactions":9,"vwap":892},"2026-03-19",24.33,24.46,24.419,-0.004,9200,{"date":896,"open":897,"high":880,"low":898,"close":898,"change":899,"percent_change":900,"volume":659,"transactions":9,"vwap":898},"2026-03-18",24.504,24.423,-0.157,-0.64,{"date":902,"open":790,"high":790,"low":903,"close":903,"change":825,"percent_change":826,"volume":904,"transactions":9,"vwap":903},"2026-03-17",24.58,4800,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":590,"transactions":9,"vwap":908},"2026-03-16",24.57,24.529,0.137,0.56,{"date":912,"open":880,"high":880,"low":913,"close":913,"change":914,"percent_change":634,"volume":915,"transactions":9,"vwap":913},"2026-03-13",24.392,-0.059,5900,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-12",24.49,24.451,-0.139,-0.57,3800,{"date":924,"open":795,"high":795,"low":925,"close":926,"change":927,"percent_change":677,"volume":928,"transactions":9,"vwap":926},"2026-03-11",24.545,24.59,0.026,5500,{"date":930,"open":770,"high":747,"low":931,"close":931,"change":932,"percent_change":773,"volume":555,"transactions":9,"vwap":931},"2026-03-10",24.564,-0.038,{"date":934,"open":935,"high":794,"low":810,"close":936,"change":937,"percent_change":837,"volume":938,"transactions":9,"vwap":936},"2026-03-09",24.41,24.602,0.116,9500,{"date":940,"open":941,"high":903,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-06",24.5,24.486,-0.166,-0.67,10400,{"date":947,"open":759,"high":747,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-05",24.56,24.652,-0.068,-0.28,5100,{"date":954,"open":760,"high":955,"low":760,"close":578,"change":241,"percent_change":140,"volume":956,"transactions":9,"vwap":578},"2026-03-04",24.75,10900,{"date":958,"open":959,"high":760,"low":918,"close":960,"change":961,"percent_change":962,"volume":774,"transactions":9,"vwap":960},"2026-03-03",24.54,24.64,-0.071,-0.29,{"date":964,"open":747,"high":955,"low":759,"close":965,"change":210,"percent_change":210,"volume":904,"transactions":9,"vwap":965},"2026-03-02",24.711,{"date":967,"open":571,"high":571,"low":968,"close":965,"change":536,"percent_change":537,"volume":969,"transactions":9,"vwap":965},"2026-02-27",24.689,2200,{"date":971,"open":955,"high":955,"low":955,"close":955,"change":972,"percent_change":773,"volume":620,"transactions":9,"vwap":955},"2026-02-26",-0.036,{"date":974,"open":558,"high":558,"low":975,"close":975,"change":976,"percent_change":977,"volume":626,"transactions":9,"vwap":975},"2026-02-25",24.786,0.056,0.23,{"date":979,"open":741,"high":955,"low":741,"close":571,"change":980,"percent_change":150,"volume":981,"transactions":9,"vwap":571},"2026-02-24",0.086,2800,{"date":983,"open":577,"high":577,"low":984,"close":984,"change":985,"percent_change":986,"volume":172,"transactions":9,"vwap":984},"2026-02-23",24.644,-0.087,-0.35,{"date":988,"open":747,"high":955,"low":747,"close":989,"change":825,"percent_change":826,"volume":990,"transactions":9,"vwap":989},"2026-02-20",24.731,6200,{"date":992,"open":747,"high":747,"low":993,"close":759,"change":994,"percent_change":995,"volume":787,"transactions":9,"vwap":759},"2026-02-19",24.655,-0.034,-0.14,{"date":997,"open":955,"high":955,"low":998,"close":998,"change":689,"percent_change":690,"volume":612,"transactions":9,"vwap":998},"2026-02-18",24.714,{"date":1000,"open":960,"high":1001,"low":960,"close":761,"change":1002,"percent_change":444,"volume":915,"transactions":9,"vwap":761},"2026-02-17",24.688,0.034,{"date":1004,"open":777,"high":747,"low":1005,"close":1005,"change":1006,"percent_change":210,"volume":1007,"transactions":9,"vwap":1005},"2026-02-13",24.631,0.001,7600,{"date":1009,"open":955,"high":955,"low":770,"close":770,"change":706,"percent_change":1010,"volume":915,"transactions":9,"vwap":770},"2026-02-12",-0.48,{"date":1012,"open":185,"high":18,"low":955,"close":955,"change":1013,"percent_change":203,"volume":1014,"transactions":9,"vwap":955},"2026-02-11",0.004,1200,{"date":1016,"open":470,"high":470,"low":1017,"close":1017,"change":696,"percent_change":697,"volume":1018,"transactions":9,"vwap":1017},"2026-02-10",24.746,4300,{"date":1020,"open":185,"high":558,"low":185,"close":18,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":18},"2026-02-09",0.033,0.13,8000,{"date":1025,"open":741,"high":1026,"low":741,"close":1026,"change":1027,"percent_change":1028,"volume":865,"transactions":9,"vwap":1026},"2026-02-06",24.737,0.177,0.72,{"date":1030,"open":795,"high":795,"low":948,"close":948,"change":1031,"percent_change":1032,"volume":716,"transactions":9,"vwap":948},"2026-02-05",-0.109,-0.44,{"date":1034,"open":1035,"high":1035,"low":960,"close":1036,"change":818,"percent_change":615,"volume":630,"transactions":9,"vwap":1036},"2026-02-04",24.693,24.669,{"date":1038,"open":18,"high":545,"low":760,"close":747,"change":1039,"percent_change":876,"volume":1040,"transactions":9,"vwap":747},"2026-02-03",-0.065,17100,{"date":1042,"open":571,"high":17,"low":741,"close":572,"change":254,"percent_change":255,"volume":1043,"transactions":9,"vwap":572},"2026-02-02",37500,{"date":1045,"open":577,"high":577,"low":747,"close":1046,"change":1047,"percent_change":1048,"volume":922,"transactions":9,"vwap":1046},"2026-01-30",24.715,-0.013,-0.05,{"date":1050,"open":960,"high":185,"low":795,"close":1051,"change":1052,"percent_change":110,"volume":1053,"transactions":9,"vwap":1051},"2026-01-29",24.728,-0.003,55100,{"date":1055,"open":185,"high":185,"low":741,"close":989,"change":1056,"percent_change":229,"volume":1057,"transactions":9,"vwap":989},"2026-01-28",-0.009,18300,{"date":1059,"open":571,"high":1060,"low":578,"close":577,"change":202,"percent_change":203,"volume":1061,"transactions":9,"vwap":577},"2026-01-27",24.754,3400,{"date":1063,"open":741,"high":955,"low":741,"close":1064,"change":1002,"percent_change":444,"volume":1065,"transactions":9,"vwap":1064},"2026-01-26",24.735,36600,{"date":1067,"open":578,"high":578,"low":1068,"close":1068,"change":1069,"percent_change":203,"volume":698,"transactions":9,"vwap":1068},"2026-01-23",24.701,0.006,{"date":1071,"open":747,"high":742,"low":759,"close":1072,"change":1073,"percent_change":452,"volume":928,"transactions":9,"vwap":1072},"2026-01-22",24.695,0.065,{"date":1075,"open":790,"high":747,"low":948,"close":770,"change":1076,"percent_change":150,"volume":1077,"transactions":9,"vwap":770},"2026-01-21",0.085,10800,{"date":1079,"open":1080,"high":770,"low":1081,"close":925,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":925},"2026-01-20",24.629,24.53,-0.145,-0.59,59000,{"date":1086,"open":785,"high":741,"low":785,"close":747,"change":110,"percent_change":229,"volume":1087,"transactions":9,"vwap":747},"2026-01-16",8400,{"date":1089,"open":759,"high":578,"low":759,"close":742,"change":254,"percent_change":255,"volume":1090,"transactions":9,"vwap":742},"2026-01-15",31600,{"date":1092,"open":759,"high":759,"low":795,"close":777,"change":772,"percent_change":773,"volume":1093,"transactions":9,"vwap":777},"2026-01-14",7500,{"date":1095,"open":741,"high":741,"low":760,"close":1096,"change":779,"percent_change":511,"volume":1097,"transactions":9,"vwap":1096},"2026-01-13",24.697,9800,{"date":1099,"open":741,"high":571,"low":741,"close":1100,"change":217,"percent_change":105,"volume":1101,"transactions":9,"vwap":1100},"2026-01-12",24.725,11600,{"date":1103,"open":742,"high":741,"low":785,"close":741,"change":1104,"percent_change":690,"volume":1105,"transactions":9,"vwap":741},"2026-01-09",0.05,142900,{"date":1107,"open":760,"high":759,"low":960,"close":777,"change":1108,"percent_change":241,"volume":1109,"transactions":9,"vwap":777},"2026-01-08",0.019,18500,{"date":1111,"open":1112,"high":742,"low":1113,"close":1113,"change":994,"percent_change":995,"volume":1114,"transactions":9,"vwap":1113},"2026-01-07",24.651,24.641,13100,{"date":1116,"open":960,"high":759,"low":960,"close":1117,"change":676,"percent_change":677,"volume":1118,"transactions":9,"vwap":1117},"2026-01-06",24.675,14000,{"date":1120,"open":760,"high":785,"low":770,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-01-05",24.648,0.047,0.19,14400,{"date":1126,"open":747,"high":747,"low":948,"close":1127,"change":994,"percent_change":995,"volume":1128,"transactions":9,"vwap":1127},"2026-01-02",24.601,21000,{"date":1130,"open":760,"high":760,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":620,"transactions":9,"vwap":1131},"2025-12-31",24.635,-0.395,-1.58,{"date":1135,"open":593,"high":665,"low":354,"close":655,"change":210,"percent_change":210,"volume":702,"transactions":9,"vwap":655},"2025-12-30",{"date":1137,"open":593,"high":593,"low":655,"close":655,"change":210,"percent_change":210,"volume":774,"transactions":9,"vwap":655},"2025-12-29",{"date":1139,"open":655,"high":655,"low":655,"close":655,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":655},"2025-12-26",{"date":1141,"open":1142,"high":1142,"low":354,"close":625,"change":210,"percent_change":210,"volume":877,"transactions":9,"vwap":625},"2025-12-24",25.033001,{"date":1144,"open":63,"high":625,"low":63,"close":625,"change":1069,"percent_change":203,"volume":659,"transactions":9,"vwap":625},"2025-12-23",{"date":1146,"open":655,"high":655,"low":388,"close":1147,"change":1148,"percent_change":-6,"volume":850,"transactions":9,"vwap":1147},"2025-12-22",25.018999,-0.001,{"date":1150,"open":63,"high":360,"low":63,"close":360,"change":202,"percent_change":203,"volume":172,"transactions":9,"vwap":360},"2025-12-19",{"date":1152,"open":388,"high":1153,"low":388,"close":1153,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":1153},"2025-12-18",25.014999,{"date":1155,"open":360,"high":655,"low":388,"close":354,"change":210,"percent_change":210,"volume":1077,"transactions":9,"vwap":354},"2025-12-17",{"date":1157,"open":388,"high":354,"low":388,"close":354,"change":202,"percent_change":203,"volume":774,"transactions":9,"vwap":354},"2025-12-16",{"date":1159,"open":354,"high":354,"low":1160,"close":1160,"change":202,"percent_change":203,"volume":713,"transactions":9,"vwap":1160},"2025-12-15",25.0049992,{"date":1162,"open":360,"high":360,"low":63,"close":63,"change":210,"percent_change":210,"volume":713,"transactions":9,"vwap":63},"2025-12-12",{"date":1164,"open":388,"high":63,"low":388,"close":63,"change":202,"percent_change":203,"volume":713,"transactions":9,"vwap":63},"2025-12-11",{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":1167},"2025-12-10",24.995,{"date":1169,"open":388,"high":388,"low":388,"close":388,"change":210,"percent_change":210,"volume":620,"transactions":9,"vwap":388},"2025-12-09",{"date":1171,"open":374,"high":388,"low":374,"close":388,"change":210,"percent_change":210,"volume":630,"transactions":9,"vwap":388},"2025-12-08",{"date":1173,"open":63,"high":63,"low":403,"close":388,"change":337,"percent_change":254,"volume":723,"transactions":9,"vwap":388},"2025-12-05",{"date":1175,"open":397,"high":374,"low":403,"close":374,"change":202,"percent_change":203,"volume":1176,"transactions":9,"vwap":374},"2025-12-04",4600,{"date":1178,"open":388,"high":388,"low":1179,"close":1179,"change":202,"percent_change":203,"volume":568,"transactions":9,"vwap":1179},"2025-12-03",24.975,{"date":1181,"open":374,"high":374,"low":397,"close":397,"change":1182,"percent_change":434,"volume":922,"transactions":9,"vwap":397},"2025-12-02",0.007,{"date":1184,"open":374,"high":374,"low":422,"close":1185,"change":672,"percent_change":337,"volume":635,"transactions":9,"vwap":1185},"2025-12-01",24.963,{"date":1187,"open":374,"high":374,"low":403,"close":403,"change":337,"percent_change":254,"volume":1188,"transactions":9,"vwap":403},"2025-11-28",1400,{"date":1190,"open":403,"high":397,"low":427,"close":427,"change":337,"percent_change":254,"volume":709,"transactions":9,"vwap":427},"2025-11-26",{"date":1192,"open":688,"high":422,"low":688,"close":422,"change":337,"percent_change":254,"volume":568,"transactions":9,"vwap":422},"2025-11-25",{"date":1194,"open":688,"high":422,"low":688,"close":432,"change":203,"percent_change":241,"volume":606,"transactions":9,"vwap":432},"2025-11-24",{"date":1196,"open":688,"high":688,"low":688,"close":688,"change":643,"percent_change":435,"volume":620,"transactions":9,"vwap":688},"2025-11-21",{"date":1198,"open":433,"high":433,"low":1199,"close":1199,"change":818,"percent_change":288,"volume":1014,"transactions":9,"vwap":1199},"2025-11-20",24.879,{"date":1201,"open":721,"high":688,"low":705,"close":433,"change":337,"percent_change":254,"volume":1202,"transactions":9,"vwap":433},"2025-11-19",6900,{"date":1204,"open":433,"high":629,"low":694,"close":694,"change":222,"percent_change":187,"volume":1205,"transactions":9,"vwap":694},"2025-11-18",6800,{"date":1207,"open":688,"high":688,"low":1208,"close":1208,"change":222,"percent_change":187,"volume":713,"transactions":9,"vwap":1208},"2025-11-17",24.895,{"date":1210,"open":1211,"high":433,"low":1211,"close":433,"change":337,"percent_change":254,"volume":595,"transactions":9,"vwap":433},"2025-11-14",24.898,{"date":1213,"open":705,"high":688,"low":705,"close":694,"change":187,"percent_change":288,"volume":1214,"transactions":9,"vwap":694},"2025-11-13",2500,{"date":1216,"open":688,"high":688,"low":688,"close":688,"change":337,"percent_change":254,"volume":620,"transactions":9,"vwap":688},"2025-11-12",{"date":1218,"open":433,"high":433,"low":433,"close":433,"change":210,"percent_change":210,"volume":620,"transactions":9,"vwap":433},"2025-11-11",{"date":1220,"open":688,"high":629,"low":433,"close":433,"change":203,"percent_change":241,"volume":659,"transactions":9,"vwap":433},"2025-11-10",{"date":1222,"open":694,"high":694,"low":705,"close":705,"change":1013,"percent_change":203,"volume":620,"transactions":9,"vwap":705},"2025-11-07",{"date":1224,"open":433,"high":433,"low":1225,"close":1225,"change":743,"percent_change":187,"volume":969,"transactions":9,"vwap":1225},"2025-11-06",24.876,{"date":1227,"open":694,"high":694,"low":721,"close":721,"change":1228,"percent_change":1104,"volume":598,"transactions":9,"vwap":721},"2025-11-05",0.012,{"date":1230,"open":449,"high":449,"low":449,"close":449,"change":210,"percent_change":210,"volume":620,"transactions":9,"vwap":449},"2025-11-04",{"date":1232,"open":1233,"high":1233,"low":465,"close":449,"change":210,"percent_change":210,"volume":606,"transactions":9,"vwap":449},"2025-11-03",24.875,{"date":1235,"open":449,"high":449,"low":449,"close":449,"change":337,"percent_change":254,"volume":620,"transactions":9,"vwap":449},"2025-10-31",{"date":1237,"open":522,"high":522,"low":522,"close":522,"change":110,"percent_change":229,"volume":620,"transactions":9,"vwap":522},"2025-10-30",{"date":1239,"open":465,"high":449,"low":442,"close":449,"change":202,"percent_change":203,"volume":568,"transactions":9,"vwap":449},"2025-10-29",{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":1242},"2025-10-28",24.865,{"date":1244,"open":522,"high":522,"low":522,"close":522,"change":573,"percent_change":444,"volume":713,"transactions":9,"vwap":522},"2025-10-27",{"date":1246,"open":496,"high":516,"low":496,"close":1247,"change":217,"percent_change":105,"volume":1248,"transactions":9,"vwap":1247},"2025-10-24",24.825,3100,{"date":1250,"open":470,"high":470,"low":470,"close":470,"change":222,"percent_change":187,"volume":595,"transactions":9,"vwap":470},"2025-10-23",{"date":1252,"open":546,"high":546,"low":546,"close":546,"change":210,"percent_change":210,"volume":713,"transactions":9,"vwap":546},"2025-10-22",{"date":1254,"open":558,"high":546,"low":558,"close":546,"change":202,"percent_change":203,"volume":1255,"transactions":9,"vwap":546},"2025-10-21",65700,{"date":1257,"open":558,"high":516,"low":17,"close":470,"change":1258,"percent_change":563,"volume":606,"transactions":9,"vwap":470},"2025-10-20",0.045,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":222,"percent_change":187,"volume":620,"transactions":9,"vwap":1261},"2025-10-17",24.765,{"date":1263,"open":18,"high":18,"low":18,"close":18,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":18},"2025-10-16",{"date":1265,"open":17,"high":17,"low":1261,"close":1261,"change":264,"percent_change":265,"volume":713,"transactions":9,"vwap":1261},"2025-10-15",{"date":1267,"open":185,"high":545,"low":185,"close":545,"change":210,"percent_change":210,"volume":598,"transactions":9,"vwap":545},"2025-10-14",{"date":1269,"open":1270,"high":182,"low":1270,"close":545,"change":434,"percent_change":435,"volume":595,"transactions":9,"vwap":545},"2025-10-13",24.774,{"date":1272,"open":955,"high":955,"low":955,"close":955,"change":554,"percent_change":706,"volume":620,"transactions":9,"vwap":955},"2025-10-10",{"date":1274,"open":185,"high":545,"low":185,"close":545,"change":337,"percent_change":254,"volume":172,"transactions":9,"vwap":545},"2025-10-09",{"date":1276,"open":185,"high":18,"low":185,"close":18,"change":210,"percent_change":210,"volume":713,"transactions":9,"vwap":18},"2025-10-08",{"date":1278,"open":18,"high":18,"low":955,"close":18,"change":202,"percent_change":203,"volume":830,"transactions":9,"vwap":18},"2025-10-07",{"date":1280,"open":17,"high":17,"low":1261,"close":1261,"change":222,"percent_change":187,"volume":598,"transactions":9,"vwap":1261},"2025-10-06",{"date":1282,"open":18,"high":18,"low":18,"close":18,"change":337,"percent_change":254,"volume":620,"transactions":9,"vwap":18},"2025-10-03",{"date":1284,"open":545,"high":545,"low":577,"close":185,"change":210,"percent_change":210,"volume":172,"transactions":9,"vwap":185},"2025-10-02",{"date":1286,"open":1287,"high":545,"low":185,"close":185,"change":202,"percent_change":203,"volume":723,"transactions":9,"vwap":185},"2025-10-01",24.775,{"date":1289,"open":18,"high":18,"low":571,"close":572,"change":1290,"percent_change":1291,"volume":969,"transactions":9,"vwap":572},"2025-09-30",-0.375,-1.49,{"date":1293,"open":239,"high":228,"low":239,"close":200,"change":337,"percent_change":254,"volume":723,"transactions":9,"vwap":200},"2025-09-29",{"date":1295,"open":240,"high":201,"low":240,"close":201,"change":337,"percent_change":254,"volume":620,"transactions":9,"vwap":201},"2025-09-26",{"date":1297,"open":252,"high":239,"low":252,"close":239,"change":337,"percent_change":254,"volume":774,"transactions":9,"vwap":239},"2025-09-25",{"date":1299,"open":1300,"high":240,"low":252,"close":240,"change":110,"percent_change":229,"volume":865,"transactions":9,"vwap":240},"2025-09-24",25.099001,{"date":1302,"open":240,"high":1303,"low":240,"close":239,"change":222,"percent_change":187,"volume":969,"transactions":9,"vwap":239},"2025-09-23",25.116,{"date":1305,"open":1303,"high":1303,"low":1306,"close":1307,"change":337,"percent_change":254,"volume":568,"transactions":9,"vwap":1307},"2025-09-22",25.109,25.115,{"date":1309,"open":261,"high":253,"low":261,"close":253,"change":202,"percent_change":203,"volume":568,"transactions":9,"vwap":253},"2025-09-19",{"date":1311,"open":240,"high":240,"low":240,"close":240,"change":337,"percent_change":254,"volume":568,"transactions":9,"vwap":240},"2025-09-18",{"date":1313,"open":261,"high":246,"low":261,"close":246,"change":202,"percent_change":203,"volume":702,"transactions":9,"vwap":246},"2025-09-17",{"date":1315,"open":1316,"high":605,"low":1316,"close":605,"change":1148,"percent_change":-6,"volume":713,"transactions":9,"vwap":605},"2025-09-16",25.077999,{"date":1318,"open":261,"high":1319,"low":594,"close":1319,"change":567,"percent_change":254,"volume":606,"transactions":9,"vwap":1319},"2025-09-15",25.086,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":202,"percent_change":203,"volume":713,"transactions":9,"vwap":1322},"2025-09-12",25.075001,{"date":1324,"open":261,"high":261,"low":261,"close":261,"change":217,"percent_change":105,"volume":620,"transactions":9,"vwap":261},"2025-09-11",{"date":1326,"open":593,"high":594,"low":593,"close":318,"change":210,"percent_change":210,"volume":659,"transactions":9,"vwap":318},"2025-09-10",{"date":1328,"open":318,"high":318,"low":318,"close":318,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":318},"2025-09-09",{"date":1330,"open":360,"high":665,"low":360,"close":665,"change":573,"percent_change":444,"volume":595,"transactions":9,"vwap":665},"2025-09-08",{"date":1332,"open":360,"high":1333,"low":1153,"close":1153,"change":110,"percent_change":229,"volume":1334,"transactions":9,"vwap":1153},"2025-09-05",25.038,8300,{"date":1336,"open":374,"high":625,"low":374,"close":625,"change":434,"percent_change":435,"volume":620,"transactions":9,"vwap":625},"2025-09-04",{"date":1338,"open":397,"high":1167,"low":397,"close":1167,"change":203,"percent_change":241,"volume":1014,"transactions":9,"vwap":1167},"2025-09-03",{"date":1340,"open":1179,"high":1179,"low":1179,"close":1179,"change":1341,"percent_change":697,"volume":620,"transactions":9,"vwap":1179},"2025-09-02",-0.025,{"date":1343,"open":63,"high":63,"low":63,"close":63,"change":210,"percent_change":210,"volume":620,"transactions":9,"vwap":63},"2025-08-29",{"date":1345,"open":374,"high":63,"low":374,"close":63,"change":281,"percent_change":21,"volume":1014,"transactions":9,"vwap":63},"2025-08-28",{"date":1347,"open":397,"high":1179,"low":397,"close":1179,"change":222,"percent_change":187,"volume":620,"transactions":9,"vwap":1179},"2025-08-27",{"date":1349,"open":1350,"high":1350,"low":403,"close":374,"change":1069,"percent_change":203,"volume":172,"transactions":9,"vwap":374},"2025-08-26",24.986,{"date":1352,"open":427,"high":1353,"low":427,"close":1353,"change":1013,"percent_change":203,"volume":713,"transactions":9,"vwap":1353},"2025-08-25",24.974,{"date":1355,"open":427,"high":397,"low":427,"close":397,"change":254,"percent_change":255,"volume":620,"transactions":9,"vwap":397},"2025-08-22",{"date":1357,"open":688,"high":432,"low":688,"close":432,"change":222,"percent_change":187,"volume":620,"transactions":9,"vwap":432},"2025-08-21",{"date":1359,"open":433,"high":1360,"low":433,"close":1360,"change":222,"percent_change":187,"volume":774,"transactions":9,"vwap":1360},"2025-08-20",24.935,{"date":1362,"open":432,"high":422,"low":629,"close":422,"change":210,"percent_change":210,"volume":630,"transactions":9,"vwap":422},"2025-08-19",{"date":1364,"open":629,"high":422,"low":629,"close":422,"change":337,"percent_change":254,"volume":620,"transactions":9,"vwap":422},"2025-08-18",{"date":1366,"open":688,"high":432,"low":433,"close":432,"change":222,"percent_change":187,"volume":606,"transactions":9,"vwap":432},"2025-08-15",{"date":1368,"open":432,"high":1360,"low":688,"close":1360,"change":217,"percent_change":105,"volume":606,"transactions":9,"vwap":1360},"2025-08-14",{"date":1370,"open":688,"high":422,"low":433,"close":629,"change":202,"percent_change":203,"volume":1371,"transactions":9,"vwap":629},"2025-08-13",1600,{"date":1373,"open":694,"high":1374,"low":694,"close":1374,"change":434,"percent_change":435,"volume":568,"transactions":9,"vwap":1374},"2025-08-12",24.915,{"date":1376,"open":449,"high":1377,"low":449,"close":1377,"change":222,"percent_change":187,"volume":172,"transactions":9,"vwap":1377},"2025-08-11",24.885,{"date":1379,"open":442,"high":694,"low":442,"close":694,"change":254,"percent_change":255,"volume":1380,"transactions":9,"vwap":694},"2025-08-08",17400,{"date":1382,"open":442,"high":449,"low":558,"close":465,"change":110,"percent_change":229,"volume":1383,"transactions":9,"vwap":465},"2025-08-07",29300,{"date":1385,"open":470,"high":522,"low":470,"close":522,"change":573,"percent_change":444,"volume":716,"transactions":9,"vwap":522},"2025-08-06",{"date":1387,"open":470,"high":465,"low":470,"close":1247,"change":264,"percent_change":265,"volume":630,"transactions":9,"vwap":1247},"2025-08-05",{"date":1389,"open":516,"high":442,"low":558,"close":442,"change":478,"percent_change":1390,"volume":774,"transactions":9,"vwap":442},"2025-08-04",0.28,{"date":1392,"open":18,"high":18,"low":18,"close":18,"change":1393,"percent_change":485,"volume":620,"transactions":9,"vwap":18},"2025-08-01",-0.053,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1013,"percent_change":203,"volume":620,"transactions":9,"vwap":1397},"2025-07-31",24.821,24.823,{"date":1399,"open":496,"high":496,"low":1400,"close":1400,"change":743,"percent_change":187,"volume":568,"transactions":9,"vwap":1400},"2025-07-30",24.819,{"date":1402,"open":496,"high":1247,"low":470,"close":1247,"change":222,"percent_change":187,"volume":559,"transactions":9,"vwap":1247},"2025-07-29",{"date":1404,"open":496,"high":516,"low":496,"close":516,"change":210,"percent_change":210,"volume":713,"transactions":9,"vwap":516},"2025-07-28",{"date":1406,"open":558,"high":516,"low":558,"close":516,"change":203,"percent_change":241,"volume":620,"transactions":9,"vwap":516},"2025-07-25",{"date":1408,"open":17,"high":516,"low":17,"close":470,"change":434,"percent_change":435,"volume":606,"transactions":9,"vwap":470},"2025-07-24",{"date":1410,"open":558,"high":558,"low":185,"close":545,"change":337,"percent_change":254,"volume":791,"transactions":9,"vwap":545},"2025-07-23",{"date":1412,"open":577,"high":18,"low":577,"close":18,"change":217,"percent_change":105,"volume":713,"transactions":9,"vwap":18},"2025-07-22",{"date":1414,"open":17,"high":17,"low":955,"close":572,"change":202,"percent_change":203,"volume":630,"transactions":9,"vwap":572},"2025-07-21",{"date":1416,"open":571,"high":955,"low":571,"close":955,"change":337,"percent_change":254,"volume":626,"transactions":9,"vwap":955},"2025-07-18",{"date":1418,"open":578,"high":577,"low":578,"close":577,"change":203,"percent_change":241,"volume":865,"transactions":9,"vwap":577},"2025-07-17",{"date":1420,"open":742,"high":578,"low":742,"close":578,"change":337,"percent_change":254,"volume":595,"transactions":9,"vwap":578},"2025-07-16",{"date":1422,"open":742,"high":741,"low":742,"close":741,"change":110,"percent_change":229,"volume":713,"transactions":9,"vwap":741},"2025-07-15",{"date":1424,"open":742,"high":578,"low":742,"close":578,"change":210,"percent_change":210,"volume":568,"transactions":9,"vwap":578},"2025-07-14",{"date":1426,"open":747,"high":578,"low":747,"close":578,"change":110,"percent_change":229,"volume":568,"transactions":9,"vwap":578},"2025-07-11",{"date":1428,"open":571,"high":571,"low":571,"close":571,"change":217,"percent_change":105,"volume":620,"transactions":9,"vwap":571},"2025-07-10",{"date":1430,"open":747,"high":1046,"low":747,"close":1046,"change":1258,"percent_change":563,"volume":791,"transactions":9,"vwap":1046},"2025-07-09",{"date":1432,"open":747,"high":742,"low":777,"close":785,"change":337,"percent_change":254,"volume":1433,"transactions":9,"vwap":785},"2025-07-08",1500,{"date":1435,"open":1121,"high":777,"low":1121,"close":777,"change":1436,"percent_change":615,"volume":713,"transactions":9,"vwap":777},"2025-07-07",-0.023,{"date":1438,"open":759,"high":1439,"low":785,"close":1440,"change":547,"percent_change":548,"volume":635,"transactions":9,"vwap":1440},"2025-07-03",24.685,24.683,{"date":1442,"open":770,"high":777,"low":795,"close":777,"change":1443,"percent_change":1104,"volume":894,"transactions":9,"vwap":777},"2025-07-02",0.013,{"date":1445,"open":960,"high":785,"low":795,"close":1446,"change":1052,"percent_change":110,"volume":662,"transactions":9,"vwap":1446},"2025-07-01",24.647,{"date":1448,"open":794,"high":760,"low":794,"close":760,"change":616,"percent_change":1449,"volume":598,"transactions":9,"vwap":760},"2025-06-30",-1.44,{"date":1451,"open":388,"high":354,"low":403,"close":354,"change":337,"percent_change":254,"volume":698,"transactions":9,"vwap":354},"2025-06-27",{"date":1453,"open":354,"high":360,"low":63,"close":63,"change":254,"percent_change":255,"volume":568,"transactions":9,"vwap":63},"2025-06-26",{"date":1455,"open":374,"high":374,"low":403,"close":403,"change":337,"percent_change":254,"volume":713,"transactions":9,"vwap":403},"2025-06-25",{"date":1457,"open":403,"high":397,"low":629,"close":427,"change":1458,"percent_change":870,"volume":791,"transactions":9,"vwap":427},"2025-06-24",0.081,{"date":1460,"open":449,"high":449,"low":442,"close":1461,"change":738,"percent_change":120,"volume":635,"transactions":9,"vwap":1461},"2025-06-23",24.869,{"date":1463,"open":470,"high":470,"low":1464,"close":1464,"change":1069,"percent_change":203,"volume":774,"transactions":9,"vwap":1464},"2025-06-20",24.806,{"date":1466,"open":558,"high":442,"low":545,"close":558,"change":681,"percent_change":478,"volume":838,"transactions":9,"vwap":558},"2025-06-18",{"date":1468,"open":470,"high":470,"low":18,"close":737,"change":1469,"percent_change":1470,"volume":787,"transactions":9,"vwap":737},"2025-06-17",-0.046,-0.19,{"date":1472,"open":470,"high":516,"low":470,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-06-16",24.829,0.073,0.29,11100,{"date":1478,"open":558,"high":558,"low":1479,"close":1479,"change":697,"percent_change":1480,"volume":791,"transactions":9,"vwap":1479},"2025-06-13",24.756,-0.4,{"date":1482,"open":516,"high":1483,"low":516,"close":1483,"change":893,"percent_change":187,"volume":713,"transactions":9,"vwap":1483},"2025-06-12",24.856,{"date":1485,"open":1486,"high":1486,"low":442,"close":522,"change":210,"percent_change":210,"volume":1487,"transactions":9,"vwap":522},"2025-06-11",24.896,4000,{"date":1489,"open":442,"high":522,"low":1490,"close":522,"change":1491,"percent_change":21,"volume":981,"transactions":9,"vwap":522},"2025-06-10",24.838,0.024,{"date":1493,"open":496,"high":1494,"low":496,"close":1494,"change":1495,"percent_change":105,"volume":1496,"transactions":9,"vwap":1494},"2025-06-09",24.836,0.016,10600,{"date":1498,"open":496,"high":496,"low":496,"close":496,"change":241,"percent_change":140,"volume":713,"transactions":9,"vwap":496},"2025-06-06",{"date":1500,"open":577,"high":577,"low":1051,"close":577,"change":554,"percent_change":706,"volume":595,"transactions":9,"vwap":577},"2025-06-05",{"date":1502,"open":558,"high":558,"low":18,"close":18,"change":202,"percent_change":203,"volume":595,"transactions":9,"vwap":18},"2025-06-04",{"date":1504,"open":18,"high":18,"low":1261,"close":1261,"change":1258,"percent_change":563,"volume":559,"transactions":9,"vwap":1261},"2025-06-03",{"date":1506,"open":760,"high":578,"low":760,"close":578,"change":1507,"percent_change":1022,"volume":1508,"transactions":9,"vwap":578},"2025-06-02",0.032,10100,{"date":1510,"open":785,"high":747,"low":960,"close":1001,"change":1511,"percent_change":434,"volume":1512,"transactions":9,"vwap":1001},"2025-05-30",0.008,29400,{"date":1514,"open":785,"high":759,"low":777,"close":759,"change":1108,"percent_change":241,"volume":709,"transactions":9,"vwap":759},"2025-05-29",{"date":1516,"open":785,"high":785,"low":777,"close":1517,"change":639,"percent_change":288,"volume":568,"transactions":9,"vwap":1517},"2025-05-28",24.661,{"date":1519,"open":795,"high":759,"low":795,"close":759,"change":1520,"percent_change":157,"volume":713,"transactions":9,"vwap":759},"2025-05-27",0.182,{"date":1522,"open":941,"high":941,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1487,"transactions":9,"vwap":1523},"2025-05-23",24.498,-0.074,-0.3,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":672,"percent_change":337,"volume":606,"transactions":9,"vwap":1529},"2025-05-22",24.55,24.572,{"date":1531,"open":759,"high":747,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-05-21",24.569,-0.116,-0.47,36300,{"date":1537,"open":759,"high":1439,"low":1517,"close":1439,"change":222,"percent_change":187,"volume":659,"transactions":9,"vwap":1439},"2025-05-20",{"date":1539,"open":785,"high":747,"low":785,"close":747,"change":554,"percent_change":706,"volume":568,"transactions":9,"vwap":747},"2025-05-19",{"date":1541,"open":747,"high":578,"low":747,"close":578,"change":755,"percent_change":756,"volume":709,"transactions":9,"vwap":578},"2025-05-16",{"date":1543,"open":760,"high":785,"low":960,"close":761,"change":337,"percent_change":254,"volume":635,"transactions":9,"vwap":761},"2025-05-15",{"date":1545,"open":993,"high":993,"low":993,"close":993,"change":264,"percent_change":265,"volume":620,"transactions":9,"vwap":993},"2025-05-14",{"date":1547,"open":785,"high":785,"low":785,"close":785,"change":21,"percent_change":1548,"volume":620,"transactions":9,"vwap":785},"2025-05-13",0.41,{"date":1550,"open":907,"high":907,"low":907,"close":907,"change":1551,"percent_change":57,"volume":659,"transactions":9,"vwap":907},"2025-05-12",0.289,{"date":1553,"open":886,"high":1554,"low":1555,"close":1556,"change":567,"percent_change":1104,"volume":559,"transactions":9,"vwap":1556},"2025-05-09",24.32,24.25,24.281,{"date":1558,"open":1555,"high":887,"low":1555,"close":1559,"change":1560,"percent_change":1561,"volume":791,"transactions":9,"vwap":1559},"2025-05-08",24.27,0.074,0.31,{"date":1563,"open":822,"high":1564,"low":822,"close":1564,"change":1565,"percent_change":563,"volume":612,"transactions":9,"vwap":1564},"2025-05-07",24.196,0.043,{"date":1567,"open":1568,"high":853,"low":822,"close":1569,"change":1570,"percent_change":951,"volume":830,"transactions":9,"vwap":1569},"2025-05-06",24.17,24.153,-0.067,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":994,"percent_change":995,"volume":620,"transactions":9,"vwap":1573},"2025-05-05",24.22,{"date":1575,"open":853,"high":1576,"low":853,"close":1576,"change":836,"percent_change":837,"volume":620,"transactions":9,"vwap":1576},"2025-05-02",24.254,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1258,"percent_change":1123,"volume":1188,"transactions":9,"vwap":1580},"2025-05-01",24.18,24.141,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":554,"volume":555,"transactions":9,"vwap":1584},"2025-04-30",23.85,24.096001,-0.007,{"date":1587,"open":829,"high":829,"low":835,"close":1588,"change":1021,"percent_change":444,"volume":791,"transactions":9,"vwap":1588},"2025-04-29",24.103,{"date":1590,"open":1591,"high":1591,"low":1592,"close":833,"change":567,"percent_change":1104,"volume":559,"transactions":9,"vwap":833},"2025-04-28",24.08,23.99,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":435,"percent_change":1597,"volume":865,"transactions":9,"vwap":1596},"2025-04-25",23.95,24.059,0.5,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1248,"transactions":9,"vwap":1601},"2025-04-24",23.93,23.939,0.224,0.94,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":626,"transactions":9,"vwap":1609},"2025-04-23",23.72,23.855,23.64,23.715,0.191,0.81,{"date":178,"open":174,"high":1613,"low":174,"close":1613,"change":1560,"percent_change":140,"volume":1014,"transactions":9,"vwap":1613},23.524]