[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANJ":3,"homepage-market-summary":27,"stock-historical-JANJ":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JANJ","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 30 Barrier ETF - January","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0128,1.24066,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.75,24.735,0.015,0.06,664,25.0599,24.13,2327.7625984,66.7,691,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,105,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":20,"price":104,"is_up":11},"Financials","XLF",53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},23.88,2758,1006540.6496,3.21,"2025-04-22",[178,181,188,195,204,209,215,220,225,230,238,248,251,258,263,269,274,278,283,289,294,298,305,311,315,320,325,331,335,341,350,358,363,368,373,376,381,385,390,394,399,404,410,417,422,429,439,447,454,458,464,469,472,476,480,486,491,495,499,503,507,510,515,519,524,529,534,540,543,545,547,551,556,559,564,568,570,573,575,579,583,586,588,593,595,598,600,603,605,609,612,614,617,621,624,628,632,636,639,641,644,647,651,654,660,664,669,672,675,677,680,683,689,695,698,702,707,712,716,719,721,726,729,734,740,746,751,756,762,767,771,778,784,788,793,798,802,807,812,817,821,827,833,840,845,850,854,858,860,863,866,871,873,875,878,882,885,889,892,894,898,900,902,905,909,915,920,922,924,927,930,933,936,939,942,945,948,953,955,958,962,967,972,974,976,980,982,986,989,993,998,1001,1003,1005,1008,1011,1013,1015,1017,1019,1021,1023,1026,1029,1031,1033,1036,1038,1041,1044,1046,1049,1051,1054,1056,1058,1060,1065,1067,1069,1071,1075,1078,1082,1084,1086,1088,1091,1093,1095,1097,1099,1101,1104,1106,1109,1111,1114,1116,1118,1120,1124,1126,1129,1131,1134,1137,1140,1142,1144,1146,1148,1150,1152,1154,1157,1160,1163,1165,1167,1171,1174,1176,1178,1181,1184,1186,1188,1190,1192,1194,1196,1198,1202,1205,1207,1210,1212,1214,1217,1219,1223,1226,1228,1230,1232,1235,1237,1239,1242,1244,1247,1249,1252,1254,1256,1258,1260,1262,1265,1267,1269,1271,1273,1275,1277,1280,1283,1285,1288,1290,1292,1294,1296,1298,1302,1304,1308,1311,1314,1316,1319,1323,1327,1329,1331,1333,1335,1340,1342,1344,1346,1348,1350,1352,1354,1356,1359,1362,1364,1366,1370,1372,1377,1379,1382,1386,1388,1390,1392,1394,1396,1399,1403,1409,1416,1420,1424,1429,1436,1440,1443,1448,1454,1461],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},27,24.7476,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.73,0,1688.2309,95,24.7308,{"date":189,"open":18,"high":18,"low":18,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",-0.305,-1.22,84.2309,18,24.7219,{"date":196,"open":197,"high":22,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",25.02,25.04,0.01,0.04,1523.3279,24,25.0359,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":184,"percent_change":184,"volume":207,"transactions":193,"vwap":208},"2026-09-28",25.03,31.2309,25.0292,{"date":210,"open":211,"high":206,"low":211,"close":206,"change":199,"percent_change":200,"volume":212,"transactions":213,"vwap":214},"2026-09-25",25.01,193.2309,17,25.0108,{"date":216,"open":198,"high":198,"low":62,"close":197,"change":184,"percent_change":184,"volume":217,"transactions":218,"vwap":219},"2026-09-24",3373.2309,20,25.0036,{"date":221,"open":211,"high":197,"low":211,"close":197,"change":108,"percent_change":222,"volume":223,"transactions":213,"vwap":224},"2026-09-23",-0.04,653.2309,25.0104,{"date":226,"open":62,"high":206,"low":62,"close":206,"change":199,"percent_change":200,"volume":227,"transactions":228,"vwap":229},"2026-09-22",112.2309,14,25.0022,{"date":231,"open":232,"high":197,"low":232,"close":197,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-21",24.99,0.025,0.1,121.2309,19,24.9935,{"date":239,"open":240,"high":62,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-18",24.98,24.96,24.995,-0.005,-0.02,11648.2309,56,24.9792,{"date":249,"open":240,"high":62,"low":240,"close":62,"change":233,"percent_change":234,"volume":235,"transactions":218,"vwap":250},"2026-09-17",24.9824,{"date":252,"open":253,"high":211,"low":241,"close":254,"change":243,"percent_change":244,"volume":255,"transactions":256,"vwap":257},"2026-09-16",24.97,24.975,5284.2309,43,24.9773,{"date":259,"open":253,"high":240,"low":253,"close":240,"change":184,"percent_change":184,"volume":260,"transactions":261,"vwap":262},"2026-09-15",120.2309,15,24.9704,{"date":264,"open":241,"high":240,"low":265,"close":240,"change":243,"percent_change":244,"volume":266,"transactions":267,"vwap":268},"2026-09-14",24.95,2605.2309,23,24.9589,{"date":270,"open":241,"high":271,"low":241,"close":271,"change":19,"percent_change":20,"volume":272,"transactions":267,"vwap":273},"2026-09-11",24.985,257.2309,24.9622,{"date":275,"open":265,"high":240,"low":265,"close":253,"change":108,"percent_change":222,"volume":276,"transactions":202,"vwap":277},"2026-09-10",1459.2309,24.9592,{"date":279,"open":241,"high":240,"low":241,"close":240,"change":108,"percent_change":222,"volume":280,"transactions":281,"vwap":282},"2026-09-09",3410.2309,40,24.9655,{"date":284,"open":253,"high":232,"low":253,"close":232,"change":285,"percent_change":286,"volume":287,"transactions":62,"vwap":288},"2026-09-08",0.005,0.02,913.2309,24.9702,{"date":290,"open":240,"high":232,"low":253,"close":271,"change":285,"percent_change":286,"volume":291,"transactions":292,"vwap":293},"2026-09-04",2239.2357,33,24.9742,{"date":295,"open":265,"high":240,"low":265,"close":240,"change":19,"percent_change":20,"volume":296,"transactions":202,"vwap":297},"2026-09-03",1044.2357,24.9726,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":199,"percent_change":200,"volume":303,"transactions":202,"vwap":304},"2026-09-02",24.94,24.9799,24.965,718.2357,24.9556,{"date":306,"open":300,"high":307,"low":300,"close":307,"change":243,"percent_change":244,"volume":308,"transactions":309,"vwap":310},"2026-09-01",24.955,114.2357,16,24.9417,{"date":312,"open":300,"high":241,"low":300,"close":241,"change":184,"percent_change":184,"volume":313,"transactions":213,"vwap":314},"2026-08-31",216.2357,24.941,{"date":316,"open":300,"high":302,"low":300,"close":241,"change":184,"percent_change":184,"volume":317,"transactions":318,"vwap":319},"2026-08-28",1886.2357,36,24.9439,{"date":321,"open":322,"high":241,"low":322,"close":241,"change":199,"percent_change":200,"volume":323,"transactions":281,"vwap":324},"2026-08-27",24.93,2973.2357,24.9444,{"date":326,"open":322,"high":265,"low":327,"close":265,"change":199,"percent_change":200,"volume":328,"transactions":329,"vwap":330},"2026-08-26",24.92,4424.2357,38,24.9295,{"date":332,"open":327,"high":300,"low":327,"close":300,"change":199,"percent_change":200,"volume":333,"transactions":218,"vwap":334},"2026-08-25",384.2357,24.9282,{"date":336,"open":337,"high":322,"low":337,"close":322,"change":184,"percent_change":184,"volume":338,"transactions":339,"vwap":340},"2026-08-24",24.91,1755.2599,29,24.9264,{"date":342,"open":343,"high":300,"low":344,"close":322,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",24.9,24.88,0.0175,0.07,7757.3082,82,24.8972,{"date":351,"open":343,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":202,"vwap":357},"2026-08-20",24.9125,24.89,-0.0075,-0.03,586.2357,24.8987,{"date":359,"open":343,"high":327,"low":343,"close":327,"change":199,"percent_change":200,"volume":360,"transactions":361,"vwap":362},"2026-08-19",2158.2357,31,24.9015,{"date":364,"open":353,"high":337,"low":344,"close":337,"change":184,"percent_change":184,"volume":365,"transactions":366,"vwap":367},"2026-08-18",6635.2357,50,24.8892,{"date":369,"open":343,"high":327,"low":343,"close":337,"change":108,"percent_change":222,"volume":370,"transactions":371,"vwap":372},"2026-08-17",600.2357,21,24.909,{"date":374,"open":353,"high":327,"low":353,"close":327,"change":199,"percent_change":200,"volume":375,"transactions":371,"vwap":349},"2026-08-14",137.2357,{"date":377,"open":353,"high":378,"low":353,"close":337,"change":199,"percent_change":200,"volume":379,"transactions":202,"vwap":380},"2026-08-13",24.9299,664.8377,24.9069,{"date":382,"open":344,"high":343,"low":344,"close":343,"change":199,"percent_change":200,"volume":383,"transactions":371,"vwap":384},"2026-08-12",299.2357,24.8843,{"date":386,"open":387,"high":353,"low":387,"close":353,"change":184,"percent_change":184,"volume":388,"transactions":236,"vwap":389},"2026-08-11",24.87,503.2357,24.8859,{"date":391,"open":387,"high":353,"low":387,"close":353,"change":184,"percent_change":184,"volume":392,"transactions":309,"vwap":393},"2026-08-10",118.2357,24.8722,{"date":395,"open":353,"high":353,"low":353,"close":353,"change":19,"percent_change":20,"volume":396,"transactions":397,"vwap":398},"2026-08-07",12.2357,13,24.8835,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":285,"percent_change":286,"volume":402,"transactions":193,"vwap":403},"2026-08-06",24.875,296.2357,24.8681,{"date":405,"open":406,"high":387,"low":406,"close":387,"change":407,"percent_change":286,"volume":408,"transactions":62,"vwap":409},"2026-08-05",24.85,0.0042,1005.2357,24.856,{"date":411,"open":406,"high":412,"low":406,"close":413,"change":414,"percent_change":20,"volume":415,"transactions":202,"vwap":416},"2026-08-04",24.889,24.8658,0.0158,1425.2357,24.8601,{"date":418,"open":406,"high":406,"low":406,"close":406,"change":200,"percent_change":419,"volume":420,"transactions":236,"vwap":421},"2026-08-03",0.16,237.2357,24.8389,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":-6,"volume":427,"transactions":318,"vwap":428},"2026-07-31",24.79,24.81,-0.0002,10892.2357,24.8095,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-30",24.78,24.829,24.8102,0.0379,0.15,1755.2757,26,24.8046,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":261,"vwap":446},"2026-07-29",24.76,24.7723,-0.0277,-0.11,201.2357,24.7612,{"date":448,"open":449,"high":449,"low":431,"close":449,"change":286,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-28",24.8,0.08,1912.2358,30,24.7863,{"date":455,"open":431,"high":431,"low":431,"close":431,"change":199,"percent_change":200,"volume":456,"transactions":371,"vwap":457},"2026-07-27",533.2357,24.7844,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":346,"volume":462,"transactions":193,"vwap":463},"2026-07-24",24.77,0.018,51.2357,24.7818,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":444,"volume":396,"transactions":397,"vwap":468},"2026-07-23",24.752,-0.028,24.7479,{"date":470,"open":431,"high":431,"low":431,"close":431,"change":108,"percent_change":222,"volume":471,"transactions":228,"vwap":431},"2026-07-22",357.2357,{"date":473,"open":431,"high":424,"low":431,"close":424,"change":286,"percent_change":450,"volume":474,"transactions":193,"vwap":475},"2026-07-21",504.2357,24.7805,{"date":477,"open":460,"high":460,"low":460,"close":460,"change":199,"percent_change":200,"volume":478,"transactions":213,"vwap":479},"2026-07-20",98.2357,24.753,{"date":481,"open":441,"high":441,"low":441,"close":441,"change":482,"percent_change":483,"volume":484,"transactions":261,"vwap":485},"2026-07-17",-0.015,-0.06,15.2357,24.7616,{"date":487,"open":424,"high":424,"low":460,"close":488,"change":482,"percent_change":483,"volume":489,"transactions":179,"vwap":490},"2026-07-16",24.775,8072.7931,24.7896,{"date":492,"open":424,"high":424,"low":424,"close":424,"change":199,"percent_change":200,"volume":493,"transactions":261,"vwap":494},"2026-07-15",83.7931,24.7808,{"date":496,"open":431,"high":431,"low":431,"close":431,"change":286,"percent_change":450,"volume":497,"transactions":228,"vwap":498},"2026-07-14",359.7931,24.7796,{"date":500,"open":460,"high":460,"low":441,"close":441,"change":108,"percent_change":222,"volume":501,"transactions":228,"vwap":502},"2026-07-13",336.7931,24.7697,{"date":504,"open":505,"high":431,"low":505,"close":460,"change":199,"percent_change":200,"volume":506,"transactions":9,"vwap":460},"2026-07-10",24.765,400,{"date":508,"open":183,"high":431,"low":183,"close":441,"change":199,"percent_change":200,"volume":509,"transactions":9,"vwap":441},"2026-07-09",700,{"date":511,"open":512,"high":17,"low":513,"close":17,"change":184,"percent_change":184,"volume":514,"transactions":9,"vwap":17},"2026-07-08",24.72,24.71,3700,{"date":516,"open":441,"high":441,"low":517,"close":17,"change":108,"percent_change":222,"volume":518,"transactions":9,"vwap":17},"2026-07-07",24.74,900,{"date":520,"open":460,"high":460,"low":183,"close":441,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":441},"2026-07-06",0.055,0.22,1600,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":286,"percent_change":450,"volume":528,"transactions":9,"vwap":527},"2026-07-02",24.67,24.705,2000,{"date":530,"open":512,"high":512,"low":531,"close":531,"change":244,"percent_change":532,"volume":533,"transactions":9,"vwap":531},"2026-07-01",24.685,-0.08,1100,{"date":535,"open":536,"high":527,"low":536,"close":527,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":527},"2026-06-30",24.7,-0.28,-1.12,1200,{"date":541,"open":271,"high":271,"low":271,"close":271,"change":233,"percent_change":234,"volume":542,"transactions":9,"vwap":271},"2026-06-29",600,{"date":544,"open":241,"high":241,"low":241,"close":241,"change":184,"percent_change":184,"volume":533,"transactions":9,"vwap":241},"2026-06-26",{"date":546,"open":253,"high":253,"low":241,"close":241,"change":19,"percent_change":20,"volume":506,"transactions":9,"vwap":241},"2026-06-25",{"date":548,"open":241,"high":241,"low":549,"close":549,"change":184,"percent_change":184,"volume":550,"transactions":9,"vwap":549},"2026-06-24",24.945,200,{"date":552,"open":265,"high":241,"low":300,"close":549,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":549},"2026-06-23",-0.025,-0.1,2400,{"date":557,"open":253,"high":253,"low":253,"close":253,"change":243,"percent_change":244,"volume":558,"transactions":9,"vwap":253},"2026-06-22",100,{"date":560,"open":253,"high":254,"low":253,"close":254,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":254},"2026-06-18",0.035,0.14,300,{"date":565,"open":253,"high":62,"low":300,"close":300,"change":222,"percent_change":566,"volume":567,"transactions":9,"vwap":300},"2026-06-17",-0.16,2100,{"date":569,"open":240,"high":240,"low":240,"close":240,"change":244,"percent_change":532,"volume":558,"transactions":9,"vwap":240},"2026-06-16",{"date":571,"open":232,"high":62,"low":232,"close":62,"change":20,"percent_change":572,"volume":509,"transactions":9,"vwap":62},"2026-06-15",0.24,{"date":574,"open":322,"high":300,"low":327,"close":300,"change":286,"percent_change":450,"volume":528,"transactions":9,"vwap":300},"2026-06-12",{"date":576,"open":387,"high":327,"low":387,"close":327,"change":577,"percent_change":578,"volume":542,"transactions":9,"vwap":327},"2026-06-11",0.05,0.2,{"date":580,"open":343,"high":343,"low":387,"close":387,"change":581,"percent_change":582,"volume":563,"transactions":9,"vwap":387},"2026-06-10",-0.035,-0.14,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":482,"percent_change":483,"volume":558,"transactions":9,"vwap":585},"2026-06-09",24.905,{"date":587,"open":327,"high":327,"low":337,"close":327,"change":200,"percent_change":419,"volume":509,"transactions":9,"vwap":327},"2026-06-08",{"date":589,"open":387,"high":590,"low":406,"close":344,"change":532,"percent_change":591,"volume":592,"transactions":9,"vwap":344},"2026-06-05",24.885,-0.32,8100,{"date":594,"open":300,"high":241,"low":300,"close":241,"change":286,"percent_change":450,"volume":170,"transactions":9,"vwap":241},"2026-06-04",{"date":596,"open":300,"high":265,"low":322,"close":300,"change":108,"percent_change":222,"volume":597,"transactions":9,"vwap":300},"2026-06-03",1700,{"date":599,"open":300,"high":265,"low":300,"close":265,"change":286,"percent_change":450,"volume":539,"transactions":9,"vwap":265},"2026-06-02",{"date":601,"open":322,"high":549,"low":327,"close":322,"change":244,"percent_change":532,"volume":602,"transactions":9,"vwap":322},"2026-06-01",16000,{"date":604,"open":265,"high":265,"low":265,"close":265,"change":233,"percent_change":234,"volume":558,"transactions":9,"vwap":265},"2026-05-29",{"date":606,"open":327,"high":607,"low":343,"close":607,"change":285,"percent_change":286,"volume":608,"transactions":9,"vwap":607},"2026-05-28",24.925,4500,{"date":610,"open":327,"high":327,"low":337,"close":327,"change":184,"percent_change":184,"volume":611,"transactions":9,"vwap":327},"2026-05-27",3300,{"date":613,"open":327,"high":327,"low":327,"close":327,"change":19,"percent_change":20,"volume":558,"transactions":9,"vwap":327},"2026-05-26",{"date":615,"open":344,"high":585,"low":344,"close":585,"change":616,"percent_change":577,"volume":506,"transactions":9,"vwap":585},"2026-05-22",0.012,{"date":618,"open":406,"high":619,"low":406,"close":619,"change":461,"percent_change":346,"volume":620,"transactions":9,"vwap":619},"2026-05-21",24.893,2600,{"date":622,"open":387,"high":401,"low":406,"close":401,"change":233,"percent_change":234,"volume":623,"transactions":9,"vwap":401},"2026-05-20",7100,{"date":625,"open":626,"high":387,"low":626,"close":406,"change":627,"percent_change":108,"volume":542,"transactions":9,"vwap":406},"2026-05-19",24.83,-0.002,{"date":629,"open":626,"high":630,"low":626,"close":630,"change":616,"percent_change":577,"volume":631,"transactions":9,"vwap":630},"2026-05-18",24.852,1300,{"date":633,"open":406,"high":406,"low":634,"close":635,"change":244,"percent_change":532,"volume":170,"transactions":9,"vwap":635},"2026-05-15",24.82,24.84,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":286,"percent_change":450,"volume":558,"transactions":9,"vwap":638},"2026-05-14",24.86,{"date":640,"open":635,"high":635,"low":635,"close":635,"change":199,"percent_change":200,"volume":558,"transactions":9,"vwap":635},"2026-05-13",{"date":642,"open":449,"high":626,"low":424,"close":626,"change":199,"percent_change":200,"volume":643,"transactions":9,"vwap":626},"2026-05-12",500,{"date":645,"open":406,"high":406,"low":449,"close":634,"change":244,"percent_change":532,"volume":646,"transactions":9,"vwap":634},"2026-05-11",3200,{"date":648,"open":635,"high":635,"low":635,"close":635,"change":649,"percent_change":650,"volume":558,"transactions":9,"vwap":635},"2026-05-08",0.03,0.12,{"date":652,"open":424,"high":626,"low":424,"close":425,"change":243,"percent_change":244,"volume":653,"transactions":9,"vwap":425},"2026-05-07",800,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":533,"transactions":9,"vwap":657},"2026-05-06",24.805,24.815,0.044,0.18,{"date":661,"open":424,"high":424,"low":662,"close":662,"change":663,"percent_change":577,"volume":506,"transactions":9,"vwap":662},"2026-05-05",24.771,0.013,{"date":665,"open":424,"high":424,"low":666,"close":666,"change":667,"percent_change":668,"volume":542,"transactions":9,"vwap":666},"2026-05-04",24.758,-0.012,-0.05,{"date":670,"open":460,"high":424,"low":460,"close":460,"change":199,"percent_change":200,"volume":671,"transactions":9,"vwap":460},"2026-05-01",5000,{"date":673,"open":513,"high":431,"low":536,"close":441,"change":200,"percent_change":419,"volume":674,"transactions":9,"vwap":441},"2026-04-30",2200,{"date":676,"open":517,"high":17,"low":512,"close":512,"change":199,"percent_change":200,"volume":563,"transactions":9,"vwap":512},"2026-04-29",{"date":678,"open":679,"high":513,"low":679,"close":513,"change":482,"percent_change":483,"volume":550,"transactions":9,"vwap":513},"2026-04-28",24.69,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":482,"percent_change":483,"volume":550,"transactions":9,"vwap":682},"2026-04-27",24.725,{"date":684,"open":526,"high":517,"low":685,"close":517,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":517},"2026-04-24",24.66,0.09,0.37,9500,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":506,"transactions":9,"vwap":692},"2026-04-23",24.64,24.65,-0.045,-0.18,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":521,"percent_change":522,"volume":558,"transactions":9,"vwap":697},"2026-04-22",24.695,{"date":699,"open":526,"high":526,"low":691,"close":691,"change":700,"percent_change":701,"volume":620,"transactions":9,"vwap":691},"2026-04-21",-0.046,-0.19,{"date":703,"open":526,"high":536,"low":685,"close":704,"change":705,"percent_change":483,"volume":706,"transactions":9,"vwap":704},"2026-04-20",24.686,-0.014,5800,{"date":708,"open":679,"high":536,"low":709,"close":536,"change":710,"percent_change":659,"volume":711,"transactions":9,"vwap":536},"2026-04-17",24.68,0.045,7300,{"date":713,"open":714,"high":685,"low":714,"close":715,"change":285,"percent_change":286,"volume":597,"transactions":9,"vwap":715},"2026-04-16",24.62,24.655,{"date":717,"open":526,"high":526,"low":714,"close":692,"change":184,"percent_change":184,"volume":718,"transactions":9,"vwap":692},"2026-04-15",1400,{"date":720,"open":691,"high":692,"low":691,"close":692,"change":521,"percent_change":522,"volume":653,"transactions":9,"vwap":692},"2026-04-14",{"date":722,"open":723,"high":724,"low":723,"close":725,"change":710,"percent_change":659,"volume":542,"transactions":9,"vwap":725},"2026-04-13",24.57,24.6,24.595,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":199,"percent_change":200,"volume":643,"transactions":9,"vwap":728},"2026-04-10",24.55,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":200,"percent_change":419,"volume":555,"transactions":9,"vwap":733},"2026-04-09",24.53,24.58,24.54,{"date":735,"open":736,"high":737,"low":736,"close":736,"change":738,"percent_change":739,"volume":542,"transactions":9,"vwap":736},"2026-04-08",24.5,24.52,0.17,0.7,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":222,"percent_change":566,"volume":745,"transactions":9,"vwap":744},"2026-04-07",24.29,24.34,24.33,3500,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":419,"volume":506,"transactions":9,"vwap":749},"2026-04-06",24.38,24.37,0.039,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":686,"volume":518,"transactions":9,"vwap":754},"2026-04-02",24.31,24.331,0.021,{"date":757,"open":758,"high":744,"low":758,"close":753,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-04-01",24.3,0.069,0.28,1500,{"date":763,"open":764,"high":765,"low":23,"close":765,"change":766,"percent_change":694,"volume":523,"transactions":9,"vwap":765},"2026-03-31",24.14,24.241,-0.044,{"date":768,"open":743,"high":743,"low":769,"close":769,"change":770,"percent_change":668,"volume":550,"transactions":9,"vwap":769},"2026-03-30",24.285,-0.013,{"date":772,"open":748,"high":748,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-03-27",24.27,24.298,-0.132,-0.54,5400,{"date":779,"open":731,"high":733,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-03-26",24.43,-0.122,-0.5,6800,{"date":785,"open":732,"high":732,"low":786,"close":786,"change":787,"percent_change":118,"volume":563,"transactions":9,"vwap":786},"2026-03-25",24.552,0.062,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":550,"transactions":9,"vwap":790},"2026-03-24",24.49,-0.051,-0.21,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":506,"transactions":9,"vwap":795},"2026-03-23",24.541,0.137,0.56,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":776,"volume":563,"transactions":9,"vwap":800},"2026-03-20",24.404,-0.133,{"date":803,"open":804,"high":733,"low":804,"close":805,"change":806,"percent_change":200,"volume":170,"transactions":9,"vwap":805},"2026-03-19",24.48,24.537,0.009,{"date":808,"open":732,"high":732,"low":809,"close":809,"change":810,"percent_change":811,"volume":643,"transactions":9,"vwap":809},"2026-03-18",24.528,-0.107,-0.43,{"date":813,"open":814,"high":814,"low":714,"close":815,"change":561,"percent_change":562,"volume":816,"transactions":9,"vwap":815},"2026-03-17",24.651,24.635,8000,{"date":818,"open":714,"high":714,"low":724,"close":724,"change":819,"percent_change":123,"volume":820,"transactions":9,"vwap":724},"2026-03-16",0.098,2500,{"date":822,"open":728,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":631,"transactions":9,"vwap":824},"2026-03-13",24.559,24.502,-0.041,-0.17,{"date":828,"open":829,"high":829,"low":733,"close":830,"change":831,"percent_change":832,"volume":567,"transactions":9,"vwap":830},"2026-03-12",24.56,24.543,-0.096,-0.39,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":533,"transactions":9,"vwap":836},"2026-03-11",24.63,24.639,24.59,0.028,0.11,{"date":841,"open":714,"high":715,"low":842,"close":842,"change":843,"percent_change":844,"volume":542,"transactions":9,"vwap":842},"2026-03-10",24.611,-0.029,-0.12,{"date":846,"open":847,"high":691,"low":847,"close":691,"change":848,"percent_change":849,"volume":518,"transactions":9,"vwap":691},"2026-03-09",24.47,0.105,0.43,{"date":851,"open":829,"high":725,"low":852,"close":852,"change":554,"percent_change":853,"volume":674,"transactions":9,"vwap":852},"2026-03-06",24.535,-0.41,{"date":855,"open":724,"high":815,"low":724,"close":815,"change":856,"percent_change":857,"volume":608,"transactions":9,"vwap":815},"2026-03-05",-0.085,-0.34,{"date":859,"open":513,"high":183,"low":513,"close":512,"change":521,"percent_change":522,"volume":631,"transactions":9,"vwap":512},"2026-03-04",{"date":861,"open":829,"high":862,"low":728,"close":862,"change":581,"percent_change":582,"volume":631,"transactions":9,"vwap":862},"2026-03-03",24.665,{"date":864,"open":526,"high":513,"low":526,"close":536,"change":865,"percent_change":244,"volume":820,"transactions":9,"vwap":536},"2026-03-02",-0.006,{"date":867,"open":512,"high":512,"low":868,"close":868,"change":869,"percent_change":582,"volume":870,"transactions":9,"vwap":868},"2026-02-27",24.706,-0.034,4400,{"date":872,"open":517,"high":517,"low":517,"close":517,"change":184,"percent_change":184,"volume":550,"transactions":9,"vwap":517},"2026-02-26",{"date":874,"open":460,"high":431,"low":517,"close":517,"change":286,"percent_change":450,"volume":816,"transactions":9,"vwap":517},"2026-02-25",{"date":876,"open":536,"high":517,"low":536,"close":512,"change":577,"percent_change":578,"volume":877,"transactions":9,"vwap":512},"2026-02-24",5200,{"date":879,"open":709,"high":709,"low":526,"close":526,"change":668,"percent_change":880,"volume":881,"transactions":9,"vwap":526},"2026-02-23",-0.2,6100,{"date":883,"open":512,"high":512,"low":512,"close":512,"change":884,"percent_change":578,"volume":550,"transactions":9,"vwap":512},"2026-02-20",0.049,{"date":886,"open":526,"high":887,"low":692,"close":887,"change":888,"percent_change":532,"volume":555,"transactions":9,"vwap":887},"2026-02-19",24.671,-0.019,{"date":890,"open":512,"high":183,"low":679,"close":679,"change":199,"percent_change":200,"volume":891,"transactions":9,"vwap":679},"2026-02-18",3100,{"date":893,"open":691,"high":513,"low":724,"close":709,"change":838,"percent_change":839,"volume":783,"transactions":9,"vwap":709},"2026-02-17",{"date":895,"open":536,"high":536,"low":896,"close":896,"change":897,"percent_change":199,"volume":528,"transactions":9,"vwap":896},"2026-02-13",24.652,0.002,{"date":899,"open":536,"high":536,"low":692,"close":692,"change":532,"percent_change":591,"volume":533,"transactions":9,"vwap":692},"2026-02-12",{"date":901,"open":512,"high":18,"low":512,"close":183,"change":184,"percent_change":184,"volume":643,"transactions":9,"vwap":183},"2026-02-11",{"date":903,"open":424,"high":424,"low":512,"close":183,"change":244,"percent_change":532,"volume":904,"transactions":9,"vwap":183},"2026-02-10",5600,{"date":906,"open":536,"high":460,"low":679,"close":17,"change":907,"percent_change":234,"volume":908,"transactions":9,"vwap":17},"2026-02-09",0.024,10800,{"date":910,"open":679,"high":517,"low":679,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-02-06",24.726,0.114,0.46,10500,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":792,"volume":563,"transactions":9,"vwap":918},"2026-02-05",24.61,24.612,-0.053,{"date":921,"open":536,"high":536,"low":862,"close":862,"change":482,"percent_change":483,"volume":518,"transactions":9,"vwap":862},"2026-02-04",{"date":923,"open":536,"high":536,"low":685,"close":709,"change":668,"percent_change":880,"volume":518,"transactions":9,"vwap":709},"2026-02-03",{"date":925,"open":536,"high":517,"low":536,"close":183,"change":710,"percent_change":659,"volume":926,"transactions":9,"vwap":183},"2026-02-02",10100,{"date":928,"open":679,"high":512,"low":526,"close":531,"change":243,"percent_change":244,"volume":929,"transactions":9,"vwap":531},"2026-01-30",3800,{"date":931,"open":183,"high":183,"low":526,"close":679,"change":581,"percent_change":582,"volume":932,"transactions":9,"vwap":679},"2026-01-29",2300,{"date":934,"open":513,"high":183,"low":536,"close":682,"change":19,"percent_change":20,"volume":935,"transactions":9,"vwap":682},"2026-01-28",17000,{"date":937,"open":536,"high":517,"low":536,"close":513,"change":108,"percent_change":222,"volume":938,"transactions":9,"vwap":513},"2026-01-27",3900,{"date":940,"open":183,"high":183,"low":941,"close":512,"change":649,"percent_change":650,"volume":509,"transactions":9,"vwap":512},"2026-01-26",24.718,{"date":943,"open":697,"high":513,"low":526,"close":679,"change":184,"percent_change":184,"volume":944,"transactions":9,"vwap":679},"2026-01-23",4200,{"date":946,"open":526,"high":679,"low":526,"close":679,"change":947,"percent_change":435,"volume":539,"transactions":9,"vwap":679},"2026-01-22",0.038,{"date":949,"open":714,"high":896,"low":732,"close":896,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":896},"2026-01-21",0.082,0.33,5700,{"date":954,"open":732,"high":714,"low":728,"close":723,"change":554,"percent_change":853,"volume":891,"transactions":9,"vwap":723},"2026-01-20",{"date":956,"open":814,"high":709,"low":692,"close":526,"change":957,"percent_change":199,"volume":674,"transactions":9,"vwap":526},"2026-01-16",0.003,{"date":959,"open":685,"high":709,"low":685,"close":960,"change":961,"percent_change":435,"volume":631,"transactions":9,"vwap":960},"2026-01-15",24.667,0.037,{"date":963,"open":691,"high":526,"low":917,"close":835,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":835},"2026-01-14",-0.038,-0.15,30600,{"date":968,"open":685,"high":679,"low":691,"close":969,"change":970,"percent_change":444,"volume":971,"transactions":9,"vwap":969},"2026-01-13",24.668,-0.027,5900,{"date":973,"open":536,"high":536,"low":709,"close":697,"change":285,"percent_change":286,"volume":533,"transactions":9,"vwap":697},"2026-01-12",{"date":975,"open":513,"high":513,"low":526,"close":679,"change":577,"percent_change":578,"volume":870,"transactions":9,"vwap":679},"2026-01-09",{"date":977,"open":978,"high":691,"low":978,"close":691,"change":108,"percent_change":222,"volume":979,"transactions":9,"vwap":691},"2026-01-08",24.621,3400,{"date":981,"open":715,"high":709,"low":691,"close":692,"change":244,"percent_change":532,"volume":646,"transactions":9,"vwap":692},"2026-01-07",{"date":983,"open":984,"high":679,"low":691,"close":526,"change":985,"percent_change":450,"volume":514,"transactions":9,"vwap":526},"2026-01-06",24.646,0.019,{"date":987,"open":709,"high":709,"low":692,"close":814,"change":649,"percent_change":650,"volume":988,"transactions":9,"vwap":814},"2026-01-05",4600,{"date":990,"open":692,"high":692,"low":991,"close":978,"change":992,"percent_change":880,"volume":988,"transactions":9,"vwap":978},"2026-01-02",24.596,-0.049,{"date":994,"open":709,"high":679,"low":692,"close":526,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":526},"2025-12-31",-0.31,-1.24,7500,{"date":999,"open":1000,"high":240,"low":1000,"close":240,"change":19,"percent_change":20,"volume":745,"transactions":9,"vwap":240},"2025-12-30",24.961,{"date":1002,"open":271,"high":232,"low":241,"close":302,"change":108,"percent_change":222,"volume":597,"transactions":9,"vwap":302},"2025-12-29",{"date":1004,"open":240,"high":240,"low":254,"close":254,"change":243,"percent_change":244,"volume":550,"transactions":9,"vwap":254},"2025-12-26",{"date":1006,"open":1007,"high":1007,"low":240,"close":240,"change":184,"percent_change":184,"volume":597,"transactions":9,"vwap":240},"2025-12-24",24.991,{"date":1009,"open":240,"high":232,"low":265,"close":240,"change":199,"percent_change":200,"volume":1010,"transactions":9,"vwap":240},"2025-12-23",4800,{"date":1012,"open":253,"high":232,"low":265,"close":253,"change":285,"percent_change":286,"volume":718,"transactions":9,"vwap":253},"2025-12-22",{"date":1014,"open":300,"high":302,"low":300,"close":302,"change":285,"percent_change":286,"volume":555,"transactions":9,"vwap":302},"2025-12-19",{"date":1016,"open":300,"high":241,"low":300,"close":241,"change":199,"percent_change":200,"volume":542,"transactions":9,"vwap":241},"2025-12-18",{"date":1018,"open":1000,"high":1000,"low":322,"close":265,"change":184,"percent_change":184,"volume":597,"transactions":9,"vwap":265},"2025-12-17",{"date":1020,"open":300,"high":253,"low":322,"close":265,"change":184,"percent_change":184,"volume":631,"transactions":9,"vwap":265},"2025-12-16",{"date":1022,"open":265,"high":265,"low":265,"close":265,"change":184,"percent_change":184,"volume":506,"transactions":9,"vwap":265},"2025-12-15",{"date":1024,"open":265,"high":241,"low":265,"close":265,"change":1025,"percent_change":20,"volume":542,"transactions":9,"vwap":265},"2025-12-12",0.016,{"date":1027,"open":327,"high":1028,"low":327,"close":1028,"change":865,"percent_change":244,"volume":528,"transactions":9,"vwap":1028},"2025-12-11",24.934,{"date":1030,"open":327,"high":300,"low":327,"close":300,"change":184,"percent_change":184,"volume":523,"transactions":9,"vwap":300},"2025-12-10",{"date":1032,"open":337,"high":300,"low":337,"close":300,"change":285,"percent_change":286,"volume":929,"transactions":9,"vwap":300},"2025-12-09",{"date":1034,"open":337,"high":1035,"low":337,"close":1035,"change":184,"percent_change":184,"volume":506,"transactions":9,"vwap":1035},"2025-12-08",24.935,{"date":1037,"open":337,"high":1035,"low":337,"close":1035,"change":199,"percent_change":200,"volume":820,"transactions":9,"vwap":1035},"2025-12-05",{"date":1039,"open":1040,"high":607,"low":343,"close":607,"change":199,"percent_change":200,"volume":528,"transactions":9,"vwap":607},"2025-12-04",24.919,{"date":1042,"open":343,"high":300,"low":343,"close":1043,"change":243,"percent_change":244,"volume":891,"transactions":9,"vwap":1043},"2025-12-03",24.915,{"date":1045,"open":343,"high":327,"low":343,"close":327,"change":244,"percent_change":532,"volume":542,"transactions":9,"vwap":327},"2025-12-02",{"date":1047,"open":353,"high":300,"low":353,"close":300,"change":649,"percent_change":650,"volume":1048,"transactions":9,"vwap":300},"2025-12-01",1800,{"date":1050,"open":322,"high":322,"low":337,"close":337,"change":199,"percent_change":200,"volume":597,"transactions":9,"vwap":337},"2025-11-28",{"date":1052,"open":343,"high":343,"low":344,"close":343,"change":199,"percent_change":200,"volume":1053,"transactions":9,"vwap":343},"2025-11-26",2800,{"date":1055,"open":387,"high":343,"low":387,"close":353,"change":285,"percent_change":286,"volume":528,"transactions":9,"vwap":353},"2025-11-25",{"date":1057,"open":344,"high":590,"low":638,"close":590,"change":19,"percent_change":20,"volume":533,"transactions":9,"vwap":590},"2025-11-24",{"date":1059,"open":387,"high":387,"low":387,"close":387,"change":755,"percent_change":450,"volume":558,"transactions":9,"vwap":387},"2025-11-21",{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":222,"volume":563,"transactions":9,"vwap":1063},"2025-11-20",24.847,24.849,-0.011,{"date":1066,"open":387,"high":387,"low":406,"close":638,"change":184,"percent_change":184,"volume":542,"transactions":9,"vwap":638},"2025-11-19",{"date":1068,"open":638,"high":387,"low":635,"close":638,"change":184,"percent_change":184,"volume":631,"transactions":9,"vwap":638},"2025-11-18",{"date":1070,"open":409,"high":638,"low":409,"close":638,"change":184,"percent_change":184,"volume":718,"transactions":9,"vwap":638},"2025-11-17",{"date":1072,"open":1073,"high":1073,"low":1074,"close":638,"change":649,"percent_change":650,"volume":542,"transactions":9,"vwap":638},"2025-11-14",24.866,24.854,{"date":1076,"open":635,"high":344,"low":626,"close":626,"change":482,"percent_change":483,"volume":1077,"transactions":9,"vwap":626},"2025-11-13",9000,{"date":1079,"open":635,"high":1080,"low":635,"close":1080,"change":482,"percent_change":483,"volume":1081,"transactions":9,"vwap":1080},"2025-11-12",24.845,6200,{"date":1083,"open":638,"high":638,"low":638,"close":638,"change":184,"percent_change":184,"volume":558,"transactions":9,"vwap":638},"2025-11-11",{"date":1085,"open":638,"high":638,"low":638,"close":638,"change":286,"percent_change":450,"volume":558,"transactions":9,"vwap":638},"2025-11-10",{"date":1087,"open":634,"high":635,"low":634,"close":635,"change":285,"percent_change":286,"volume":558,"transactions":9,"vwap":635},"2025-11-07",{"date":1089,"open":406,"high":353,"low":634,"close":1090,"change":285,"percent_change":286,"volume":891,"transactions":9,"vwap":1090},"2025-11-06",24.835,{"date":1092,"open":626,"high":626,"low":634,"close":626,"change":199,"percent_change":200,"volume":761,"transactions":9,"vwap":626},"2025-11-05",{"date":1094,"open":425,"high":634,"low":425,"close":634,"change":108,"percent_change":222,"volume":170,"transactions":9,"vwap":634},"2025-11-04",{"date":1096,"open":626,"high":406,"low":425,"close":626,"change":184,"percent_change":184,"volume":597,"transactions":9,"vwap":626},"2025-11-03",{"date":1098,"open":635,"high":635,"low":634,"close":626,"change":199,"percent_change":200,"volume":597,"transactions":9,"vwap":626},"2025-10-31",{"date":1100,"open":449,"high":634,"low":449,"close":634,"change":243,"percent_change":244,"volume":518,"transactions":9,"vwap":634},"2025-10-30",{"date":1102,"open":425,"high":635,"low":431,"close":1103,"change":184,"percent_change":184,"volume":932,"transactions":9,"vwap":1103},"2025-10-29",24.825,{"date":1105,"open":449,"high":1103,"low":449,"close":1103,"change":285,"percent_change":286,"volume":631,"transactions":9,"vwap":1103},"2025-10-28",{"date":1107,"open":449,"high":634,"low":449,"close":634,"change":19,"percent_change":20,"volume":1108,"transactions":9,"vwap":634},"2025-10-27",3600,{"date":1110,"open":424,"high":425,"low":424,"close":656,"change":199,"percent_change":200,"volume":523,"transactions":9,"vwap":656},"2025-10-24",{"date":1112,"open":431,"high":1113,"low":431,"close":1113,"change":19,"percent_change":20,"volume":643,"transactions":9,"vwap":1113},"2025-10-23",24.795,{"date":1115,"open":460,"high":431,"low":441,"close":431,"change":108,"percent_change":222,"volume":523,"transactions":9,"vwap":431},"2025-10-22",{"date":1117,"open":424,"high":424,"low":424,"close":424,"change":19,"percent_change":20,"volume":558,"transactions":9,"vwap":424},"2025-10-21",{"date":1119,"open":517,"high":488,"low":517,"close":488,"change":649,"percent_change":650,"volume":555,"transactions":9,"vwap":488},"2025-10-20",{"date":1121,"open":1122,"high":1122,"low":512,"close":1123,"change":243,"percent_change":244,"volume":979,"transactions":9,"vwap":1123},"2025-10-17",24.746,24.745,{"date":1125,"open":517,"high":17,"low":183,"close":17,"change":285,"percent_change":286,"volume":997,"transactions":9,"vwap":17},"2025-10-16",{"date":1127,"open":517,"high":441,"low":183,"close":1123,"change":243,"percent_change":244,"volume":1128,"transactions":9,"vwap":1123},"2025-10-15",13600,{"date":1130,"open":431,"high":431,"low":183,"close":17,"change":184,"percent_change":184,"volume":509,"transactions":9,"vwap":17},"2025-10-14",{"date":1132,"open":1133,"high":1133,"low":17,"close":17,"change":286,"percent_change":450,"volume":170,"transactions":9,"vwap":17},"2025-10-13",24.756,{"date":1135,"open":183,"high":183,"low":183,"close":183,"change":1136,"percent_change":-6,"volume":558,"transactions":9,"vwap":183},"2025-10-10",-0.001,{"date":1138,"open":183,"high":1139,"low":183,"close":1139,"change":888,"percent_change":532,"volume":518,"transactions":9,"vwap":1139},"2025-10-09",24.731,{"date":1141,"open":183,"high":17,"low":183,"close":17,"change":199,"percent_change":200,"volume":718,"transactions":9,"vwap":17},"2025-10-08",{"date":1143,"open":517,"high":517,"low":517,"close":517,"change":184,"percent_change":184,"volume":558,"transactions":9,"vwap":517},"2025-10-07",{"date":1145,"open":512,"high":517,"low":512,"close":517,"change":184,"percent_change":184,"volume":539,"transactions":9,"vwap":517},"2025-10-06",{"date":1147,"open":512,"high":17,"low":512,"close":517,"change":199,"percent_change":200,"volume":528,"transactions":9,"vwap":517},"2025-10-03",{"date":1149,"open":17,"high":17,"low":183,"close":183,"change":184,"percent_change":184,"volume":170,"transactions":9,"vwap":183},"2025-10-02",{"date":1151,"open":536,"high":183,"low":536,"close":183,"change":184,"percent_change":184,"volume":597,"transactions":9,"vwap":183},"2025-10-01",{"date":1153,"open":536,"high":517,"low":536,"close":183,"change":995,"percent_change":996,"volume":631,"transactions":9,"vwap":183},"2025-09-30",{"date":1155,"open":197,"high":1156,"low":197,"close":1156,"change":19,"percent_change":20,"volume":597,"transactions":9,"vwap":1156},"2025-09-29",25.040001,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":285,"percent_change":286,"volume":558,"transactions":9,"vwap":1159},"2025-09-26",25.025,{"date":1161,"open":271,"high":197,"low":271,"close":197,"change":199,"percent_change":200,"volume":1162,"transactions":9,"vwap":197},"2025-09-25",9100,{"date":1164,"open":232,"high":211,"low":232,"close":211,"change":184,"percent_change":184,"volume":653,"transactions":9,"vwap":211},"2025-09-24",{"date":1166,"open":211,"high":211,"low":211,"close":211,"change":243,"percent_change":244,"volume":558,"transactions":9,"vwap":211},"2025-09-23",{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":199,"percent_change":200,"volume":643,"transactions":9,"vwap":1170},"2025-09-22",25.0039997,25.014999,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":285,"percent_change":286,"volume":558,"transactions":9,"vwap":1173},"2025-09-19",25.0049992,{"date":1175,"open":242,"high":62,"low":242,"close":62,"change":199,"percent_change":200,"volume":550,"transactions":9,"vwap":62},"2025-09-18",{"date":1177,"open":253,"high":232,"low":253,"close":232,"change":184,"percent_change":184,"volume":1048,"transactions":9,"vwap":232},"2025-09-17",{"date":1179,"open":253,"high":232,"low":253,"close":232,"change":286,"percent_change":450,"volume":1180,"transactions":9,"vwap":232},"2025-09-16",2700,{"date":1182,"open":253,"high":62,"low":353,"close":253,"change":108,"percent_change":222,"volume":1183,"transactions":9,"vwap":253},"2025-09-15",69900,{"date":1185,"open":240,"high":240,"low":240,"close":240,"change":199,"percent_change":200,"volume":558,"transactions":9,"vwap":240},"2025-09-12",{"date":1187,"open":265,"high":253,"low":265,"close":253,"change":199,"percent_change":200,"volume":542,"transactions":9,"vwap":253},"2025-09-11",{"date":1189,"open":241,"high":241,"low":241,"close":241,"change":184,"percent_change":184,"volume":558,"transactions":9,"vwap":241},"2025-09-10",{"date":1191,"open":300,"high":241,"low":300,"close":241,"change":184,"percent_change":184,"volume":643,"transactions":9,"vwap":241},"2025-09-09",{"date":1193,"open":300,"high":241,"low":300,"close":241,"change":19,"percent_change":20,"volume":542,"transactions":9,"vwap":241},"2025-09-08",{"date":1195,"open":241,"high":241,"low":327,"close":549,"change":286,"percent_change":450,"volume":539,"transactions":9,"vwap":549},"2025-09-05",{"date":1197,"open":607,"high":607,"low":607,"close":607,"change":199,"percent_change":200,"volume":558,"transactions":9,"vwap":607},"2025-09-04",{"date":1199,"open":353,"high":1200,"low":353,"close":1043,"change":19,"percent_change":20,"volume":1201,"transactions":9,"vwap":1043},"2025-09-03",24.916,2900,{"date":1203,"open":387,"high":343,"low":387,"close":343,"change":108,"percent_change":222,"volume":1204,"transactions":9,"vwap":343},"2025-09-02",3000,{"date":1206,"open":353,"high":337,"low":353,"close":337,"change":184,"percent_change":184,"volume":1204,"transactions":9,"vwap":337},"2025-08-29",{"date":1208,"open":353,"high":337,"low":344,"close":337,"change":199,"percent_change":200,"volume":1209,"transactions":9,"vwap":337},"2025-08-28",11000,{"date":1211,"open":343,"high":327,"low":343,"close":343,"change":184,"percent_change":184,"volume":518,"transactions":9,"vwap":343},"2025-08-27",{"date":1213,"open":327,"high":327,"low":343,"close":343,"change":285,"percent_change":286,"volume":509,"transactions":9,"vwap":343},"2025-08-26",{"date":1215,"open":387,"high":337,"low":387,"close":1216,"change":285,"percent_change":286,"volume":509,"transactions":9,"vwap":1216},"2025-08-25",24.895,{"date":1218,"open":387,"high":353,"low":387,"close":353,"change":233,"percent_change":234,"volume":1048,"transactions":9,"vwap":353},"2025-08-22",{"date":1220,"open":406,"high":344,"low":406,"close":1221,"change":1222,"percent_change":108,"volume":542,"transactions":9,"vwap":1221},"2025-08-21",24.865,-0.003,{"date":1224,"open":638,"high":1225,"low":635,"close":1225,"change":627,"percent_change":108,"volume":820,"transactions":9,"vwap":1225},"2025-08-20",24.868,{"date":1227,"open":406,"high":387,"low":406,"close":387,"change":184,"percent_change":184,"volume":533,"transactions":9,"vwap":387},"2025-08-19",{"date":1229,"open":635,"high":387,"low":635,"close":387,"change":199,"percent_change":200,"volume":643,"transactions":9,"vwap":387},"2025-08-18",{"date":1231,"open":635,"high":638,"low":635,"close":638,"change":184,"percent_change":184,"volume":643,"transactions":9,"vwap":638},"2025-08-15",{"date":1233,"open":635,"high":1234,"low":635,"close":638,"change":184,"percent_change":184,"volume":891,"transactions":9,"vwap":638},"2025-08-14",24.879,{"date":1236,"open":626,"high":638,"low":626,"close":638,"change":199,"percent_change":200,"volume":563,"transactions":9,"vwap":638},"2025-08-13",{"date":1238,"open":626,"high":406,"low":626,"close":406,"change":286,"percent_change":450,"volume":563,"transactions":9,"vwap":406},"2025-08-12",{"date":1240,"open":425,"high":406,"low":425,"close":626,"change":184,"percent_change":184,"volume":1241,"transactions":9,"vwap":626},"2025-08-11",1900,{"date":1243,"open":424,"high":626,"low":424,"close":626,"change":286,"percent_change":450,"volume":555,"transactions":9,"vwap":626},"2025-08-08",{"date":1245,"open":449,"high":425,"low":441,"close":425,"change":199,"percent_change":200,"volume":1246,"transactions":9,"vwap":425},"2025-08-07",53100,{"date":1248,"open":460,"high":425,"low":460,"close":449,"change":199,"percent_change":200,"volume":988,"transactions":9,"vwap":449},"2025-08-06",{"date":1250,"open":1251,"high":424,"low":460,"close":424,"change":184,"percent_change":184,"volume":674,"transactions":9,"vwap":424},"2025-08-05",24.788,{"date":1253,"open":460,"high":424,"low":441,"close":424,"change":649,"percent_change":650,"volume":528,"transactions":9,"vwap":424},"2025-08-04",{"date":1255,"open":517,"high":441,"low":517,"close":441,"change":244,"percent_change":532,"volume":539,"transactions":9,"vwap":441},"2025-08-01",{"date":1257,"open":460,"high":449,"low":441,"close":431,"change":184,"percent_change":184,"volume":820,"transactions":9,"vwap":431},"2025-07-31",{"date":1259,"open":441,"high":431,"low":17,"close":431,"change":184,"percent_change":184,"volume":509,"transactions":9,"vwap":431},"2025-07-30",{"date":1261,"open":460,"high":424,"low":460,"close":431,"change":184,"percent_change":184,"volume":542,"transactions":9,"vwap":431},"2025-07-29",{"date":1263,"open":441,"high":1264,"low":441,"close":431,"change":184,"percent_change":184,"volume":509,"transactions":9,"vwap":431},"2025-07-28",24.785,{"date":1266,"open":17,"high":431,"low":17,"close":431,"change":19,"percent_change":20,"volume":643,"transactions":9,"vwap":431},"2025-07-25",{"date":1268,"open":505,"high":505,"low":505,"close":505,"change":285,"percent_change":286,"volume":558,"transactions":9,"vwap":505},"2025-07-24",{"date":1270,"open":460,"high":460,"low":17,"close":441,"change":286,"percent_change":450,"volume":653,"transactions":9,"vwap":441},"2025-07-23",{"date":1272,"open":460,"high":460,"low":513,"close":517,"change":184,"percent_change":184,"volume":620,"transactions":9,"vwap":517},"2025-07-22",{"date":1274,"open":512,"high":517,"low":512,"close":517,"change":19,"percent_change":20,"volume":563,"transactions":9,"vwap":517},"2025-07-21",{"date":1276,"open":536,"high":682,"low":536,"close":682,"change":285,"percent_change":286,"volume":542,"transactions":9,"vwap":682},"2025-07-18",{"date":1278,"open":536,"high":1279,"low":536,"close":512,"change":199,"percent_change":200,"volume":555,"transactions":9,"vwap":512},"2025-07-17",24.739,{"date":1281,"open":679,"high":1282,"low":679,"close":513,"change":285,"percent_change":286,"volume":608,"transactions":9,"vwap":513},"2025-07-16",24.729,{"date":1284,"open":679,"high":527,"low":679,"close":527,"change":285,"percent_change":286,"volume":563,"transactions":9,"vwap":527},"2025-07-15",{"date":1286,"open":1287,"high":183,"low":709,"close":536,"change":108,"percent_change":222,"volume":528,"transactions":9,"vwap":536},"2025-07-14",24.697,{"date":1289,"open":513,"high":513,"low":513,"close":513,"change":184,"percent_change":184,"volume":558,"transactions":9,"vwap":513},"2025-07-11",{"date":1291,"open":513,"high":513,"low":513,"close":513,"change":199,"percent_change":200,"volume":558,"transactions":9,"vwap":513},"2025-07-10",{"date":1293,"open":513,"high":513,"low":536,"close":536,"change":286,"percent_change":450,"volume":550,"transactions":9,"vwap":536},"2025-07-09",{"date":1295,"open":685,"high":536,"low":685,"close":709,"change":286,"percent_change":450,"volume":518,"transactions":9,"vwap":709},"2025-07-08",{"date":1297,"open":692,"high":709,"low":692,"close":685,"change":108,"percent_change":222,"volume":539,"transactions":9,"vwap":685},"2025-07-07",{"date":1299,"open":1300,"high":1301,"low":685,"close":526,"change":184,"percent_change":184,"volume":1180,"transactions":9,"vwap":526},"2025-07-03",24.679,24.681,{"date":1303,"open":685,"high":679,"low":691,"close":526,"change":233,"percent_change":234,"volume":646,"transactions":9,"vwap":526},"2025-07-02",{"date":1305,"open":526,"high":709,"low":917,"close":1306,"change":184,"percent_change":184,"volume":1307,"transactions":9,"vwap":1306},"2025-07-01",24.645,11800,{"date":1309,"open":835,"high":685,"low":835,"close":1306,"change":1310,"percent_change":191,"volume":653,"transactions":9,"vwap":1306},"2025-06-30",-0.304,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1136,"percent_change":-6,"volume":550,"transactions":9,"vwap":1313},"2025-06-27",24.949,{"date":1315,"open":322,"high":253,"low":322,"close":265,"change":286,"percent_change":450,"volume":971,"transactions":9,"vwap":265},"2025-06-26",{"date":1317,"open":1318,"high":322,"low":1318,"close":322,"change":286,"percent_change":450,"volume":563,"transactions":9,"vwap":322},"2025-06-25",24.901,{"date":1320,"open":353,"high":337,"low":353,"close":337,"change":1321,"percent_change":1322,"volume":550,"transactions":9,"vwap":337},"2025-06-24",0.084,0.34,{"date":1324,"open":425,"high":1325,"low":425,"close":1325,"change":1326,"percent_change":200,"volume":1241,"transactions":9,"vwap":1325},"2025-06-23",24.826,0.011,{"date":1328,"open":634,"high":626,"low":449,"close":657,"change":285,"percent_change":286,"volume":509,"transactions":9,"vwap":657},"2025-06-20",{"date":1330,"open":657,"high":657,"low":431,"close":425,"change":199,"percent_change":200,"volume":523,"transactions":9,"vwap":425},"2025-06-18",{"date":1332,"open":657,"high":657,"low":424,"close":449,"change":244,"percent_change":532,"volume":1201,"transactions":9,"vwap":449},"2025-06-17",{"date":1334,"open":634,"high":634,"low":634,"close":634,"change":947,"percent_change":435,"volume":184,"transactions":9,"vwap":634},"2025-06-16",{"date":1336,"open":460,"high":634,"low":460,"close":1337,"change":1338,"percent_change":1339,"volume":539,"transactions":9,"vwap":1337},"2025-06-13",24.782,-0.068,-0.27,{"date":1341,"open":634,"high":406,"low":634,"close":406,"change":184,"percent_change":184,"volume":542,"transactions":9,"vwap":406},"2025-06-12",{"date":1343,"open":635,"high":406,"low":635,"close":406,"change":184,"percent_change":184,"volume":563,"transactions":9,"vwap":406},"2025-06-11",{"date":1345,"open":634,"high":406,"low":634,"close":406,"change":649,"percent_change":650,"volume":643,"transactions":9,"vwap":406},"2025-06-10",{"date":1347,"open":425,"high":626,"low":425,"close":634,"change":108,"percent_change":222,"volume":718,"transactions":9,"vwap":634},"2025-06-09",{"date":1349,"open":425,"high":626,"low":449,"close":626,"change":200,"percent_change":419,"volume":542,"transactions":9,"vwap":626},"2025-06-06",{"date":1351,"open":424,"high":424,"low":424,"close":424,"change":108,"percent_change":222,"volume":539,"transactions":9,"vwap":424},"2025-06-05",{"date":1353,"open":449,"high":449,"low":449,"close":449,"change":649,"percent_change":650,"volume":558,"transactions":9,"vwap":449},"2025-06-04",{"date":1355,"open":17,"high":424,"low":17,"close":460,"change":199,"percent_change":200,"volume":567,"transactions":9,"vwap":460},"2025-06-03",{"date":1357,"open":1358,"high":441,"low":1358,"close":441,"change":985,"percent_change":450,"volume":563,"transactions":9,"vwap":441},"2025-06-02",24.743,{"date":1360,"open":512,"high":1361,"low":536,"close":1361,"change":1326,"percent_change":200,"volume":718,"transactions":9,"vwap":1361},"2025-05-30",24.741,{"date":1363,"open":1279,"high":1279,"low":536,"close":183,"change":199,"percent_change":200,"volume":1180,"transactions":9,"vwap":183},"2025-05-29",{"date":1365,"open":17,"high":17,"low":513,"close":512,"change":108,"percent_change":222,"volume":1241,"transactions":9,"vwap":512},"2025-05-28",{"date":1367,"open":679,"high":183,"low":679,"close":183,"change":1368,"percent_change":1369,"volume":1048,"transactions":9,"vwap":183},"2025-05-27",0.119,0.48,{"date":1371,"open":835,"high":835,"low":917,"close":842,"change":693,"percent_change":694,"volume":891,"transactions":9,"vwap":842},"2025-05-23",{"date":1373,"open":709,"high":709,"low":1374,"close":1374,"change":1375,"percent_change":286,"volume":1376,"transactions":9,"vwap":1374},"2025-05-22",24.656,0.006,4000,{"date":1378,"open":692,"high":692,"low":692,"close":692,"change":532,"percent_change":591,"volume":558,"transactions":9,"vwap":692},"2025-05-21",{"date":1380,"open":1381,"high":183,"low":536,"close":183,"change":108,"percent_change":222,"volume":523,"transactions":9,"vwap":183},"2025-05-20",24.701,{"date":1383,"open":17,"high":17,"low":1384,"close":517,"change":108,"percent_change":222,"volume":1385,"transactions":9,"vwap":517},"2025-05-19",24.738,29300,{"date":1387,"open":17,"high":460,"low":17,"close":17,"change":199,"percent_change":200,"volume":988,"transactions":9,"vwap":17},"2025-05-16",{"date":1389,"open":183,"high":517,"low":536,"close":517,"change":649,"percent_change":650,"volume":761,"transactions":9,"vwap":517},"2025-05-15",{"date":1391,"open":517,"high":517,"low":513,"close":513,"change":244,"percent_change":532,"volume":653,"transactions":9,"vwap":513},"2025-05-14",{"date":1393,"open":17,"high":441,"low":513,"close":183,"change":884,"percent_change":578,"volume":1204,"transactions":9,"vwap":183},"2025-05-13",{"date":1395,"open":526,"high":536,"low":526,"close":1301,"change":659,"percent_change":35,"volume":542,"transactions":9,"vwap":1301},"2025-05-12",{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1326,"percent_change":200,"volume":184,"transactions":9,"vwap":1398},"2025-05-09",24.501,{"date":1400,"open":1401,"high":733,"low":790,"close":790,"change":1402,"percent_change":118,"volume":761,"transactions":9,"vwap":790},"2025-05-08",24.51,0.061,{"date":1404,"open":749,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":718,"transactions":9,"vwap":1405},"2025-05-07",24.429,24.36,0.031,0.13,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":826,"volume":1415,"transactions":9,"vwap":1413},"2025-05-06",24.39,24.41,24.398,-0.042,13500,{"date":1417,"open":1412,"high":804,"low":1412,"close":1418,"change":108,"percent_change":222,"volume":1419,"transactions":9,"vwap":1418},"2025-05-05",24.44,6300,{"date":1421,"open":780,"high":804,"low":780,"close":1422,"change":1423,"percent_change":138,"volume":509,"transactions":9,"vwap":1422},"2025-05-02",24.45,0.079,{"date":1425,"open":1406,"high":1426,"low":1406,"close":1427,"change":1428,"percent_change":686,"volume":1201,"transactions":9,"vwap":1427},"2025-05-01",24.42,24.371,0.022,{"date":1430,"open":742,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1431},"2025-04-30",24.349,24.25,-0.016,-0.07,11900,{"date":1437,"open":1406,"high":749,"low":753,"close":1438,"change":19,"percent_change":20,"volume":1439,"transactions":9,"vwap":1438},"2025-04-29",24.365,57300,{"date":1441,"open":744,"high":1406,"low":753,"close":1442,"change":616,"percent_change":577,"volume":1180,"transactions":9,"vwap":1442},"2025-04-28",24.35,{"date":1444,"open":742,"high":743,"low":1445,"close":1446,"change":1447,"percent_change":148,"volume":1180,"transactions":9,"vwap":1446},"2025-04-25",24.28,24.338,0.085,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":533,"transactions":9,"vwap":1451},"2025-04-24",24.24,24.253,0.166,0.69,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":674,"transactions":9,"vwap":1458},"2025-04-23",24.16,24.08,24.087,0.106,0.44,{"date":176,"open":172,"high":1462,"low":172,"close":1462,"change":1463,"percent_change":1464,"volume":971,"transactions":9,"vwap":1462},23.981,0.101,0.42]