[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULH":3,"homepage-market-summary":28,"stock-historical-JULH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JULH","2026-10-05",{"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 - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5639,1.642948,"Quarterly",{"close":17,"open":18,"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},25.03,24.92,24.97,0.06,0.24,1603,25.48,24.68,2704.69016812749,43.8,818,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2787,1017177.2322,1.09,"2025-04-23",[180,183,191,200,209,219,227,234,242,249,256,263,270,279,287,297,304,311,318,325,333,341,348,354,362,368,377,383,389,396,405,412,420,424,430,436,441,447,453,460,464,470,476,483,491,499,508,517,526,535,542,549,557,563,570,578,587,596,601,607,614,619,625,632,638,643,648,653,658,664,668,671,673,676,678,681,683,688,690,694,698,702,707,709,711,714,718,720,724,727,729,733,735,739,742,747,749,752,756,758,761,764,767,771,775,779,783,786,788,791,794,796,799,802,804,807,810,814,816,819,822,824,826,828,831,836,840,846,850,857,862,864,869,873,876,879,884,889,893,897,899,902,905,910,913,917,920,926,930,933,936,938,940,942,944,946,948,950,952,954,957,959,963,965,967,969,972,977,980,982,984,988,990,993,996,999,1001,1003,1006,1008,1011,1014,1016,1019,1021,1023,1026,1028,1030,1032,1034,1038,1041,1044,1048,1050,1052,1056,1062,1066,1071,1075,1077,1081,1085,1088,1092,1094,1096,1099,1101,1103,1106,1110,1115,1119,1123,1127,1132,1136,1141,1147,1150,1156,1160,1165,1167,1170,1174,1177,1180,1183,1186,1190,1192,1195,1199,1201,1206,1208,1210,1213,1216,1220,1223,1227,1230,1234,1236,1238,1241,1245,1248,1251,1253,1257,1261,1265,1269,1271,1275,1280,1283,1286,1290,1293,1295,1298,1300,1305,1308,1311,1315,1318,1320,1324,1327,1329,1333,1337,1339,1343,1349,1352,1355,1357,1359,1361,1365,1368,1370,1374,1377,1380,1383,1387,1390,1393,1396,1399,1402,1404,1406,1409,1413,1415,1422,1426,1430,1434,1437,1441,1444,1446,1449,1453,1457,1461,1464,1467,1469,1472,1474,1476,1478,1481,1483,1485,1487,1489,1491,1493,1496,1498,1500,1502,1504,1506,1508,1511,1513,1515,1517,1519,1521,1523,1525,1528,1530,1532,1534,1536,1538,1540,1543,1546,1550,1552,1554,1557,1561,1564,1566,1569,1574],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},42,24.9886,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":181,"vwap":190},"2026-10-02",24.95,24.94,0.0349,0.14,1571.0172,24.9631,{"date":192,"open":18,"high":185,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",24.91,24.9351,0.0029,0.01,4976.0172,114,24.9293,{"date":201,"open":202,"high":19,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",24.93,24.9322,-0.3979,-1.57,915.0172,30,24.9587,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",25.33,25.35,25.3301,-0.0019,-0.01,3432.0172,49,25.349,{"date":220,"open":212,"high":212,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",25.332,-0.028,-0.11,3173.0172,21,25.3497,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":20,"percent_change":21,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.34,25.36,144.0172,16,25.3391,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.28,25.3,0,1292.0172,26,25.2955,{"date":243,"open":244,"high":244,"low":237,"close":237,"change":245,"percent_change":85,"volume":246,"transactions":247,"vwap":248},"2026-09-23",25.31,-0.06,3746.0172,50,25.3024,{"date":250,"open":229,"high":230,"low":229,"close":230,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.02,0.08,1338.0172,22,25.3406,{"date":257,"open":211,"high":229,"low":211,"close":229,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",0.0422,0.17,490.0172,18,25.3298,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":232,"vwap":269},"2026-09-18",25.2978,0.0081,0.03,124.0172,25.2747,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",25.27,25.2897,0.0797,0.32,1181.0172,24,25.2706,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":223,"volume":284,"transactions":285,"vwap":286},"2026-09-16",25.26,25.21,-0.0267,3774.9122,31,25.2418,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",25.24,25.22,25.2367,-0.018,-0.07,3250.0172,39,25.2326,{"date":298,"open":290,"high":299,"low":290,"close":299,"change":300,"percent_change":245,"volume":301,"transactions":302,"vwap":303},"2026-09-14",25.2547,-0.0153,113.0172,15,25.2213,{"date":305,"open":306,"high":272,"low":306,"close":272,"change":307,"percent_change":165,"volume":308,"transactions":309,"vwap":310},"2026-09-11",25.25,0.05,1071.6409,32,25.2568,{"date":312,"open":313,"high":314,"low":313,"close":290,"change":315,"percent_change":316,"volume":317,"transactions":261,"vwap":290},"2026-09-10",25.19,25.23,-0.045,-0.18,419.6409,{"date":319,"open":281,"high":272,"low":281,"close":320,"change":321,"percent_change":223,"volume":322,"transactions":323,"vwap":324},"2026-09-09",25.265,-0.0287,762.6409,19,25.2712,{"date":326,"open":236,"high":327,"low":236,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",25.2937,-0.0308,-0.12,291.6409,20,25.2818,{"date":334,"open":229,"high":229,"low":237,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",25.3245,-0.0054,-0.02,1429.6409,27,25.3138,{"date":342,"open":343,"high":344,"low":236,"close":344,"change":345,"percent_change":165,"volume":346,"transactions":207,"vwap":347},"2026-09-03",25.29,25.3299,0.0498,2244.6409,25.305,{"date":349,"open":290,"high":350,"low":290,"close":350,"change":351,"percent_change":69,"volume":352,"transactions":339,"vwap":353},"2026-09-02",25.2801,0.054,441.6409,25.2523,{"date":355,"open":282,"high":356,"low":282,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",25.2261,-0.0238,-0.09,273.2439,23,25.2329,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":196,"percent_change":365,"volume":366,"transactions":261,"vwap":367},"2026-08-31",25.2499,0.04,150.6409,25.2277,{"date":369,"open":236,"high":236,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",25.2,25.2399,-0.0101,-0.04,2749.6749,36,25.2309,{"date":378,"open":272,"high":272,"low":306,"close":306,"change":379,"percent_change":380,"volume":381,"transactions":323,"vwap":382},"2026-08-27",0.0313,0.12,216.6409,25.2673,{"date":384,"open":313,"high":385,"low":313,"close":385,"change":386,"percent_change":307,"volume":387,"transactions":331,"vwap":388},"2026-08-26",25.2187,0.0138,189.6409,25.1982,{"date":390,"open":370,"high":391,"low":370,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":331,"vwap":395},"2026-08-25",25.2049,0.0247,0.1,636.6409,25.1995,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":329,"volume":402,"transactions":403,"vwap":404},"2026-08-24",25.16,25.209,25.1802,-0.0298,4084.652,35,25.1703,{"date":406,"open":370,"high":282,"low":407,"close":282,"change":365,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",25.18,0.16,2536.6741,28,25.1975,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":215,"percent_change":373,"volume":417,"transactions":418,"vwap":419},"2026-08-20",25.15,25.17,25.13,3261.6409,37,25.1436,{"date":421,"open":398,"high":407,"low":398,"close":407,"change":251,"percent_change":252,"volume":422,"transactions":339,"vwap":423},"2026-08-19",285.0449,25.1673,{"date":425,"open":416,"high":398,"low":416,"close":398,"change":426,"percent_change":245,"volume":427,"transactions":428,"vwap":429},"2026-08-18",-0.015,876.6409,29,25.1332,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":337,"percent_change":433,"volume":434,"transactions":331,"vwap":435},"2026-08-17",25.175,-0.08,91.0769,25.2144,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":426,"percent_change":245,"volume":439,"transactions":240,"vwap":440},"2026-08-14",25.195,462.6409,25.196,{"date":442,"open":415,"high":282,"low":415,"close":282,"change":443,"percent_change":50,"volume":444,"transactions":445,"vwap":446},"2026-08-13",0.0448,3331.6409,34,25.1898,{"date":448,"open":414,"high":313,"low":414,"close":449,"change":450,"percent_change":393,"volume":451,"transactions":339,"vwap":452},"2026-08-12",25.1652,0.0252,339.6409,25.1683,{"date":454,"open":455,"high":407,"low":456,"close":456,"change":215,"percent_change":373,"volume":457,"transactions":458,"vwap":459},"2026-08-11",25.155,25.14,7749.6409,55,25.1667,{"date":461,"open":456,"high":407,"low":456,"close":414,"change":238,"percent_change":238,"volume":462,"transactions":254,"vwap":463},"2026-08-10",2123.6409,25.1674,{"date":465,"open":466,"high":414,"low":466,"close":414,"change":267,"percent_change":380,"volume":467,"transactions":468,"vwap":469},"2026-08-07",25.145,145.6409,14,25.1444,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":373,"percent_change":473,"volume":474,"transactions":323,"vwap":475},"2026-08-06",25.12,-0.16,61.9999,25.1303,{"date":477,"open":478,"high":398,"low":478,"close":398,"change":479,"percent_change":50,"volume":480,"transactions":481,"vwap":482},"2026-08-05",25.11,0.045,10184.6409,38,25.1555,{"date":484,"open":472,"high":414,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":418,"vwap":490},"2026-08-04",25.105,25.115,0.075,0.3,2434.6409,25.1203,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":488,"volume":496,"transactions":497,"vwap":498},"2026-08-03",25.05,25.04,0.0757,2367.5559,25,25.041,{"date":500,"open":501,"high":19,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":375,"vwap":507},"2026-07-31",24.9,24.882,24.9643,0.0466,0.19,9483.6409,24.9165,{"date":509,"open":193,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":428,"vwap":516},"2026-07-30",24.929,24.88,24.9177,0.0678,0.27,5822.6809,24.9105,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":410,"vwap":525},"2026-07-29",24.7901,24.8499,24.79,-0.035,-0.14,3256.6409,24.8358,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":261,"vwap":534},"2026-07-28",24.835,24.89,24.8849,0.0549,0.22,834.6852,24.87,{"date":536,"open":18,"high":18,"low":537,"close":538,"change":539,"percent_change":252,"volume":540,"transactions":309,"vwap":541},"2026-07-27",24.8,24.83,0.0206,2523.6409,24.8414,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":380,"volume":546,"transactions":547,"vwap":548},"2026-07-24",24.8094,0.0308,41.6409,17,24.8205,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",24.7786,-0.0964,-0.39,807.6409,51,24.7823,{"date":558,"open":511,"high":511,"low":559,"close":559,"change":560,"percent_change":245,"volume":561,"transactions":468,"vwap":562},"2026-07-22",24.875,-0.0149,233.6409,24.8799,{"date":564,"open":559,"high":18,"low":559,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":481,"vwap":569},"2026-07-21",24.8899,0.0562,0.23,9954.6409,24.9147,{"date":571,"open":572,"high":529,"low":573,"close":573,"change":574,"percent_change":238,"volume":575,"transactions":576,"vwap":577},"2026-07-20",24.855,24.8337,0.0012,11322.6409,62,24.8628,{"date":579,"open":528,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":339,"vwap":586},"2026-07-17",24.84,24.81,24.8325,-0.0579,-0.23,1661.6409,24.8168,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":433,"volume":593,"transactions":594,"vwap":595},"2026-07-16",24.895,24.86,24.8904,-0.0196,3130.6409,61,24.8728,{"date":597,"open":18,"high":186,"low":511,"close":193,"change":251,"percent_change":252,"volume":598,"transactions":599,"vwap":600},"2026-07-15",2553.6409,43,24.9259,{"date":602,"open":501,"high":193,"low":590,"close":529,"change":603,"percent_change":505,"volume":604,"transactions":605,"vwap":606},"2026-07-14",0.0475,1298.6409,45,24.9027,{"date":608,"open":590,"high":534,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":285,"vwap":613},"2026-07-13",24.8425,-0.0825,-0.33,1712.6409,24.8638,{"date":615,"open":534,"high":616,"low":590,"close":616,"change":617,"percent_change":50,"volume":618,"transactions":9,"vwap":616},"2026-07-10",24.925,0.046,11400,{"date":620,"open":580,"high":621,"low":622,"close":621,"change":623,"percent_change":21,"volume":624,"transactions":9,"vwap":621},"2026-07-09",24.879,24.82,0.059,15400,{"date":626,"open":627,"high":622,"low":628,"close":622,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":622},"2026-07-08",24.78,24.76,-0.025,-0.1,3600,{"date":633,"open":580,"high":534,"low":580,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-07",24.845,-0.032,-0.13,1800,{"date":639,"open":640,"high":501,"low":640,"close":641,"change":307,"percent_change":165,"volume":642,"transactions":9,"vwap":641},"2026-07-06",24.85,24.877,2300,{"date":644,"open":537,"high":580,"low":521,"close":645,"change":646,"percent_change":358,"volume":647,"transactions":9,"vwap":645},"2026-07-02",24.827,-0.023,18400,{"date":649,"open":590,"high":534,"low":537,"close":640,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":640},"2026-07-01",-0.05,-0.2,65800,{"date":654,"open":538,"high":501,"low":538,"close":501,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":501},"2026-06-30",-0.225,-0.9,29900,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":251,"volume":663,"transactions":9,"vwap":661},"2026-06-29",25.1,25.125,0.005,100,{"date":665,"open":666,"high":414,"low":666,"close":472,"change":238,"percent_change":238,"volume":667,"transactions":9,"vwap":472},"2026-06-26",25.09,1500,{"date":669,"open":666,"high":472,"low":666,"close":472,"change":238,"percent_change":238,"volume":670,"transactions":9,"vwap":472},"2026-06-25",300,{"date":672,"open":666,"high":472,"low":666,"close":472,"change":662,"percent_change":251,"volume":670,"transactions":9,"vwap":472},"2026-06-24",{"date":674,"open":666,"high":486,"low":666,"close":486,"change":238,"percent_change":238,"volume":675,"transactions":9,"vwap":486},"2026-06-23",400,{"date":677,"open":666,"high":472,"low":666,"close":486,"change":662,"percent_change":251,"volume":675,"transactions":9,"vwap":486},"2026-06-22",{"date":679,"open":680,"high":456,"low":680,"close":478,"change":196,"percent_change":365,"volume":670,"transactions":9,"vwap":478},"2026-06-18",25.08,{"date":682,"open":416,"high":416,"low":680,"close":660,"change":662,"percent_change":251,"volume":173,"transactions":9,"vwap":660},"2026-06-17",{"date":684,"open":685,"high":686,"low":685,"close":686,"change":238,"percent_change":238,"volume":687,"transactions":9,"vwap":686},"2026-06-16",25.07,25.094999,200,{"date":689,"open":685,"high":686,"low":685,"close":686,"change":662,"percent_change":251,"volume":663,"transactions":9,"vwap":686},"2026-06-15",{"date":691,"open":666,"high":666,"low":692,"close":666,"change":662,"percent_change":251,"volume":693,"transactions":9,"vwap":666},"2026-06-12",25.059999,900,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":196,"percent_change":365,"volume":670,"transactions":9,"vwap":697},"2026-06-11",25.049999,25.084999,{"date":699,"open":696,"high":700,"low":696,"close":700,"change":238,"percent_change":238,"volume":701,"transactions":9,"vwap":700},"2026-06-10",25.075001,500,{"date":703,"open":692,"high":680,"low":704,"close":700,"change":705,"percent_change":337,"volume":706,"transactions":9,"vwap":700},"2026-06-09",25.051001,-0.005,1300,{"date":708,"open":696,"high":680,"low":696,"close":680,"change":196,"percent_change":365,"volume":675,"transactions":9,"vwap":680},"2026-06-08",{"date":710,"open":696,"high":685,"low":696,"close":685,"change":215,"percent_change":373,"volume":687,"transactions":9,"vwap":685},"2026-06-05",{"date":712,"open":696,"high":680,"low":696,"close":680,"change":662,"percent_change":251,"volume":713,"transactions":9,"vwap":680},"2026-06-04",5100,{"date":715,"open":696,"high":660,"low":716,"close":700,"change":662,"percent_change":251,"volume":717,"transactions":9,"vwap":700},"2026-06-03",25.040001,8000,{"date":719,"open":716,"high":685,"low":716,"close":685,"change":238,"percent_change":238,"volume":706,"transactions":9,"vwap":685},"2026-06-02",{"date":721,"open":716,"high":660,"low":722,"close":685,"change":662,"percent_change":251,"volume":723,"transactions":9,"vwap":685},"2026-06-01",25.030001,74600,{"date":725,"open":716,"high":726,"low":716,"close":726,"change":662,"percent_change":251,"volume":663,"transactions":9,"vwap":726},"2026-05-29",25.065001,{"date":728,"open":722,"high":692,"low":722,"close":692,"change":662,"percent_change":251,"volume":701,"transactions":9,"vwap":692},"2026-05-28",{"date":730,"open":722,"high":731,"low":722,"close":731,"change":662,"percent_change":251,"volume":732,"transactions":9,"vwap":731},"2026-05-27",25.055,1200,{"date":734,"open":696,"high":696,"low":696,"close":696,"change":238,"percent_change":238,"volume":663,"transactions":9,"vwap":696},"2026-05-26",{"date":736,"open":737,"high":696,"low":737,"close":696,"change":196,"percent_change":365,"volume":738,"transactions":9,"vwap":696},"2026-05-22",25.02,1100,{"date":740,"open":741,"high":685,"low":741,"close":716,"change":662,"percent_change":251,"volume":675,"transactions":9,"vwap":716},"2026-05-21",25.01,{"date":743,"open":741,"high":744,"low":745,"close":744,"change":662,"percent_change":251,"volume":746,"transactions":9,"vwap":744},"2026-05-20",25.035,24.99,8900,{"date":748,"open":497,"high":722,"low":497,"close":722,"change":662,"percent_change":251,"volume":675,"transactions":9,"vwap":722},"2026-05-19",{"date":750,"open":751,"high":751,"low":751,"close":751,"change":196,"percent_change":365,"volume":693,"transactions":9,"vwap":751},"2026-05-18",25.025,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":238,"percent_change":238,"volume":755,"transactions":9,"vwap":754},"2026-05-15",25.014999,600,{"date":757,"open":754,"high":754,"low":754,"close":754,"change":238,"percent_change":238,"volume":663,"transactions":9,"vwap":754},"2026-05-14",{"date":759,"open":741,"high":754,"low":497,"close":754,"change":196,"percent_change":365,"volume":760,"transactions":9,"vwap":754},"2026-05-13",700,{"date":762,"open":722,"high":722,"low":763,"close":763,"change":238,"percent_change":238,"volume":675,"transactions":9,"vwap":763},"2026-05-12",25.0049992,{"date":765,"open":763,"high":763,"low":763,"close":763,"change":766,"percent_change":393,"volume":755,"transactions":9,"vwap":763},"2026-05-11",0.025,{"date":768,"open":745,"high":745,"low":769,"close":769,"change":426,"percent_change":245,"volume":770,"transactions":9,"vwap":769},"2026-05-08",24.98,48400,{"date":772,"open":773,"high":773,"low":19,"close":774,"change":662,"percent_change":251,"volume":755,"transactions":9,"vwap":774},"2026-05-07",25.018999,24.995,{"date":776,"open":777,"high":773,"low":777,"close":745,"change":662,"percent_change":251,"volume":778,"transactions":9,"vwap":745},"2026-05-06",24.96,800,{"date":780,"open":185,"high":741,"low":185,"close":781,"change":196,"percent_change":365,"volume":782,"transactions":9,"vwap":781},"2026-05-05",24.985,1900,{"date":784,"open":185,"high":497,"low":185,"close":785,"change":238,"percent_change":238,"volume":675,"transactions":9,"vwap":785},"2026-05-04",24.975,{"date":787,"open":185,"high":497,"low":185,"close":785,"change":196,"percent_change":365,"volume":738,"transactions":9,"vwap":785},"2026-05-01",{"date":789,"open":186,"high":790,"low":186,"close":790,"change":196,"percent_change":365,"volume":670,"transactions":9,"vwap":790},"2026-04-30",24.965,{"date":792,"open":202,"high":793,"low":193,"close":793,"change":238,"percent_change":238,"volume":755,"transactions":9,"vwap":793},"2026-04-29",24.955,{"date":795,"open":202,"high":793,"low":202,"close":793,"change":238,"percent_change":238,"volume":755,"transactions":9,"vwap":793},"2026-04-28",{"date":797,"open":19,"high":19,"low":18,"close":793,"change":196,"percent_change":365,"volume":798,"transactions":9,"vwap":793},"2026-04-27",1400,{"date":800,"open":193,"high":801,"low":193,"close":801,"change":251,"percent_change":252,"volume":701,"transactions":9,"vwap":801},"2026-04-24",24.945,{"date":803,"open":529,"high":616,"low":529,"close":616,"change":238,"percent_change":238,"volume":701,"transactions":9,"vwap":616},"2026-04-23",{"date":805,"open":501,"high":616,"low":501,"close":616,"change":806,"percent_change":20,"volume":693,"transactions":9,"vwap":616},"2026-04-22",0.015,{"date":808,"open":809,"high":193,"low":511,"close":193,"change":705,"percent_change":337,"volume":778,"transactions":9,"vwap":193},"2026-04-21",24.901,{"date":811,"open":529,"high":812,"low":529,"close":812,"change":238,"percent_change":238,"volume":813,"transactions":9,"vwap":812},"2026-04-20",24.915,1600,{"date":815,"open":812,"high":812,"low":529,"close":812,"change":806,"percent_change":20,"volume":738,"transactions":9,"vwap":812},"2026-04-17",{"date":817,"open":202,"high":202,"low":640,"close":501,"change":662,"percent_change":251,"volume":818,"transactions":9,"vwap":501},"2026-04-16",13300,{"date":820,"open":534,"high":589,"low":590,"close":589,"change":238,"percent_change":238,"volume":821,"transactions":9,"vwap":589},"2026-04-15",4200,{"date":823,"open":534,"high":589,"low":534,"close":589,"change":251,"percent_change":252,"volume":755,"transactions":9,"vwap":589},"2026-04-14",{"date":825,"open":511,"high":511,"low":534,"close":559,"change":251,"percent_change":252,"volume":670,"transactions":9,"vwap":559},"2026-04-13",{"date":827,"open":590,"high":590,"low":572,"close":572,"change":196,"percent_change":365,"volume":687,"transactions":9,"vwap":572},"2026-04-10",{"date":829,"open":537,"high":634,"low":537,"close":634,"change":830,"percent_change":393,"volume":798,"transactions":9,"vwap":634},"2026-04-09",0.024,{"date":832,"open":622,"high":833,"low":622,"close":833,"change":834,"percent_change":835,"volume":670,"transactions":9,"vwap":833},"2026-04-08",24.821,0.076,0.31,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":337,"percent_change":433,"volume":760,"transactions":9,"vwap":839},"2026-04-07",24.7,24.745,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":267,"percent_change":380,"volume":845,"transactions":9,"vwap":843},"2026-04-06",24.74,24.765,24.73,4100,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":806,"percent_change":20,"volume":693,"transactions":9,"vwap":849},"2026-04-02",24.69,24.735,{"date":851,"open":852,"high":852,"low":838,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-01",24.75,24.72,0.028,0.11,7200,{"date":858,"open":24,"high":859,"low":24,"close":859,"change":860,"percent_change":861,"volume":670,"transactions":9,"vwap":859},"2026-03-31",24.692,-0.237,-0.95,{"date":863,"open":193,"high":186,"low":193,"close":510,"change":251,"percent_change":252,"volume":670,"transactions":9,"vwap":510},"2026-03-30",{"date":865,"open":193,"high":616,"low":501,"close":866,"change":867,"percent_change":651,"volume":868,"transactions":9,"vwap":866},"2026-03-27",24.909,-0.051,5800,{"date":870,"open":737,"high":737,"low":777,"close":777,"change":871,"percent_change":872,"volume":813,"transactions":9,"vwap":777},"2026-03-26",-0.105,-0.42,{"date":874,"open":726,"high":726,"low":726,"close":726,"change":875,"percent_change":50,"volume":663,"transactions":9,"vwap":726},"2026-03-25",0.044,{"date":877,"open":741,"high":692,"low":741,"close":878,"change":629,"percent_change":630,"volume":670,"transactions":9,"vwap":878},"2026-03-24",25.021,{"date":880,"open":696,"high":726,"low":881,"close":881,"change":882,"percent_change":883,"volume":675,"transactions":9,"vwap":881},"2026-03-23",25.046,0.072,0.29,{"date":885,"open":769,"high":769,"low":886,"close":886,"change":887,"percent_change":888,"volume":687,"transactions":9,"vwap":886},"2026-03-20",24.974,-0.067,-0.27,{"date":890,"open":497,"high":498,"low":745,"close":498,"change":891,"percent_change":20,"volume":892,"transactions":9,"vwap":498},"2026-03-19",0.016,2500,{"date":894,"open":751,"high":751,"low":751,"close":751,"change":895,"percent_change":896,"volume":663,"transactions":9,"vwap":751},"2026-03-18",-0.065,-0.26,{"date":898,"open":685,"high":666,"low":692,"close":666,"change":267,"percent_change":380,"volume":706,"transactions":9,"vwap":666},"2026-03-17",{"date":900,"open":722,"high":692,"low":737,"close":692,"change":487,"percent_change":488,"volume":901,"transactions":9,"vwap":692},"2026-03-16",6500,{"date":903,"open":751,"high":751,"low":781,"close":781,"change":904,"percent_change":373,"volume":687,"transactions":9,"vwap":781},"2026-03-13",-0.011,{"date":906,"open":745,"high":497,"low":745,"close":907,"change":908,"percent_change":909,"volume":760,"transactions":9,"vwap":907},"2026-03-12",24.996,-0.054,-0.22,{"date":911,"open":737,"high":696,"low":741,"close":696,"change":830,"percent_change":393,"volume":912,"transactions":9,"vwap":696},"2026-03-11",1700,{"date":914,"open":716,"high":696,"low":915,"close":915,"change":916,"percent_change":245,"volume":760,"transactions":9,"vwap":915},"2026-03-10",25.025999,-0.016,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":834,"percent_change":488,"volume":663,"transactions":9,"vwap":919},"2026-03-09",25.042,{"date":921,"open":777,"high":741,"low":777,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-06",24.966,-0.092,-0.37,4300,{"date":927,"open":666,"high":666,"low":722,"close":928,"change":929,"percent_change":223,"volume":813,"transactions":9,"vwap":928},"2026-03-05",25.058001,-0.027,{"date":931,"open":737,"high":697,"low":737,"close":697,"change":932,"percent_change":188,"volume":778,"transactions":9,"vwap":697},"2026-03-04",0.035,{"date":934,"open":19,"high":685,"low":186,"close":696,"change":935,"percent_change":329,"volume":925,"transactions":9,"vwap":696},"2026-03-03",-0.03,{"date":937,"open":722,"high":680,"low":722,"close":680,"change":662,"percent_change":251,"volume":675,"transactions":9,"vwap":680},"2026-03-02",{"date":939,"open":919,"high":700,"low":716,"close":700,"change":215,"percent_change":373,"volume":173,"transactions":9,"vwap":700},"2026-02-27",{"date":941,"open":697,"high":697,"low":697,"close":697,"change":215,"percent_change":373,"volume":675,"transactions":9,"vwap":697},"2026-02-26",{"date":943,"open":686,"high":686,"low":686,"close":686,"change":766,"percent_change":393,"volume":663,"transactions":9,"vwap":686},"2026-02-25",{"date":945,"open":685,"high":685,"low":685,"close":685,"change":932,"percent_change":188,"volume":663,"transactions":9,"vwap":685},"2026-02-24",{"date":947,"open":666,"high":666,"low":741,"close":744,"change":629,"percent_change":630,"volume":813,"transactions":9,"vwap":744},"2026-02-23",{"date":949,"open":692,"high":692,"low":692,"close":692,"change":766,"percent_change":393,"volume":663,"transactions":9,"vwap":692},"2026-02-20",{"date":951,"open":744,"high":744,"low":744,"close":744,"change":426,"percent_change":245,"volume":670,"transactions":9,"vwap":744},"2026-02-19",{"date":953,"open":722,"high":731,"low":722,"close":696,"change":806,"percent_change":20,"volume":670,"transactions":9,"vwap":696},"2026-02-18",{"date":955,"open":19,"high":744,"low":19,"close":744,"change":267,"percent_change":380,"volume":956,"transactions":9,"vwap":744},"2026-02-17",3900,{"date":958,"open":741,"high":716,"low":763,"close":763,"change":932,"percent_change":188,"volume":732,"transactions":9,"vwap":763},"2026-02-13",{"date":960,"open":716,"high":716,"low":19,"close":19,"change":961,"percent_change":139,"volume":962,"transactions":9,"vwap":19},"2026-02-12",-0.085,2000,{"date":964,"open":722,"high":731,"low":722,"close":731,"change":662,"percent_change":251,"volume":687,"transactions":9,"vwap":731},"2026-02-11",{"date":966,"open":722,"high":696,"low":722,"close":696,"change":705,"percent_change":337,"volume":687,"transactions":9,"vwap":696},"2026-02-10",{"date":968,"open":722,"high":731,"low":722,"close":731,"change":196,"percent_change":365,"volume":670,"transactions":9,"vwap":731},"2026-02-09",{"date":970,"open":741,"high":971,"low":741,"close":971,"change":882,"percent_change":883,"volume":663,"transactions":9,"vwap":971},"2026-02-06",25.045,{"date":973,"open":202,"high":974,"low":202,"close":974,"change":975,"percent_change":976,"volume":687,"transactions":9,"vwap":974},"2026-02-05",24.973,-0.037,-0.15,{"date":978,"open":737,"high":737,"low":186,"close":741,"change":705,"percent_change":337,"volume":979,"transactions":9,"vwap":741},"2026-02-04",10000,{"date":981,"open":763,"high":754,"low":763,"close":754,"change":629,"percent_change":630,"volume":663,"transactions":9,"vwap":754},"2026-02-03",{"date":983,"open":722,"high":716,"low":722,"close":716,"change":830,"percent_change":393,"volume":706,"transactions":9,"vwap":716},"2026-02-02",{"date":985,"open":722,"high":722,"low":986,"close":986,"change":987,"percent_change":337,"volume":675,"transactions":9,"vwap":986},"2026-01-30",25.016001,-0.004,{"date":989,"open":737,"high":737,"low":737,"close":737,"change":238,"percent_change":238,"volume":670,"transactions":9,"vwap":737},"2026-01-29",{"date":991,"open":745,"high":737,"low":992,"close":737,"change":238,"percent_change":238,"volume":667,"transactions":9,"vwap":737},"2026-01-28",24.981,{"date":994,"open":995,"high":722,"low":745,"close":737,"change":238,"percent_change":238,"volume":706,"transactions":9,"vwap":737},"2026-01-27",25.023001,{"date":997,"open":998,"high":716,"low":497,"close":737,"change":196,"percent_change":365,"volume":738,"transactions":9,"vwap":737},"2026-01-26",25.024,{"date":1000,"open":737,"high":737,"low":745,"close":741,"change":662,"percent_change":251,"volume":706,"transactions":9,"vwap":741},"2026-01-23",{"date":1002,"open":763,"high":763,"low":763,"close":763,"change":479,"percent_change":50,"volume":663,"transactions":9,"vwap":763},"2026-01-22",{"date":1004,"open":186,"high":777,"low":193,"close":777,"change":365,"percent_change":408,"volume":1005,"transactions":9,"vwap":777},"2026-01-21",5400,{"date":1007,"open":18,"high":801,"low":529,"close":18,"change":895,"percent_change":896,"volume":868,"transactions":9,"vwap":18},"2026-01-20",{"date":1009,"open":777,"high":781,"low":777,"close":781,"change":932,"percent_change":188,"volume":1010,"transactions":9,"vwap":781},"2026-01-16",3300,{"date":1012,"open":781,"high":497,"low":185,"close":185,"change":705,"percent_change":337,"volume":1013,"transactions":9,"vwap":185},"2026-01-15",2700,{"date":1015,"open":777,"high":777,"low":18,"close":793,"change":337,"percent_change":433,"volume":670,"transactions":9,"vwap":793},"2026-01-14",{"date":1017,"open":741,"high":741,"low":185,"close":785,"change":337,"percent_change":433,"volume":1018,"transactions":9,"vwap":785},"2026-01-13",7800,{"date":1020,"open":745,"high":741,"low":19,"close":774,"change":196,"percent_change":365,"volume":732,"transactions":9,"vwap":774},"2026-01-12",{"date":1022,"open":777,"high":781,"low":777,"close":781,"change":251,"percent_change":252,"volume":732,"transactions":9,"vwap":781},"2026-01-09",{"date":1024,"open":186,"high":790,"low":202,"close":790,"change":662,"percent_change":251,"volume":1025,"transactions":9,"vwap":790},"2026-01-08",5000,{"date":1027,"open":769,"high":769,"low":777,"close":777,"change":215,"percent_change":373,"volume":173,"transactions":9,"vwap":777},"2026-01-07",{"date":1029,"open":19,"high":745,"low":19,"close":19,"change":806,"percent_change":20,"volume":701,"transactions":9,"vwap":19},"2026-01-06",{"date":1031,"open":202,"high":777,"low":202,"close":793,"change":766,"percent_change":393,"volume":701,"transactions":9,"vwap":793},"2026-01-05",{"date":1033,"open":185,"high":185,"low":193,"close":202,"change":662,"percent_change":251,"volume":956,"transactions":9,"vwap":202},"2026-01-02",{"date":1035,"open":616,"high":616,"low":616,"close":616,"change":1036,"percent_change":1037,"volume":663,"transactions":9,"vwap":616},"2025-12-31",-0.545,-2.14,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":806,"percent_change":20,"volume":778,"transactions":9,"vwap":1040},"2025-12-30",25.47,{"date":1042,"open":23,"high":23,"low":1043,"close":1043,"change":705,"percent_change":337,"volume":670,"transactions":9,"vwap":1043},"2025-12-29",25.455,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":662,"percent_change":251,"volume":670,"transactions":9,"vwap":1047},"2025-12-26",25.45,25.46,{"date":1049,"open":1047,"high":23,"low":1043,"close":1043,"change":662,"percent_change":251,"volume":706,"transactions":9,"vwap":1043},"2025-12-24",{"date":1051,"open":1046,"high":1047,"low":1046,"close":1046,"change":806,"percent_change":20,"volume":670,"transactions":9,"vwap":1046},"2025-12-23",{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":932,"percent_change":188,"volume":755,"transactions":9,"vwap":1055},"2025-12-22",25.44,25.435,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":675,"transactions":9,"vwap":1059},"2025-12-19",25.41,25.4,0.039,0.15,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":408,"volume":687,"transactions":9,"vwap":1064},"2025-12-18",25.361,0.041,{"date":1067,"open":1068,"high":1069,"low":237,"close":1068,"change":1070,"percent_change":358,"volume":667,"transactions":9,"vwap":1068},"2025-12-17",25.32,25.37,-0.024,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":337,"volume":663,"transactions":9,"vwap":1073},"2025-12-16",25.344,-0.006,{"date":1076,"open":211,"high":212,"low":211,"close":212,"change":766,"percent_change":393,"volume":760,"transactions":9,"vwap":212},"2025-12-15",{"date":1078,"open":212,"high":1079,"low":1080,"close":1080,"change":646,"percent_change":358,"volume":778,"transactions":9,"vwap":1080},"2025-12-12",25.365,25.325,{"date":1082,"open":229,"high":218,"low":229,"close":1083,"change":1084,"percent_change":307,"volume":755,"transactions":9,"vwap":1083},"2025-12-11",25.348,0.013,{"date":1086,"open":343,"high":1087,"low":343,"close":1087,"change":251,"percent_change":252,"volume":667,"transactions":9,"vwap":1087},"2025-12-10",25.335,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":238,"percent_change":238,"volume":755,"transactions":9,"vwap":1091},"2025-12-09",25.319,25.315,{"date":1093,"open":237,"high":1091,"low":237,"close":1091,"change":215,"percent_change":373,"volume":670,"transactions":9,"vwap":1091},"2025-12-08",{"date":1095,"open":237,"high":212,"low":237,"close":1080,"change":766,"percent_change":393,"volume":637,"transactions":9,"vwap":1080},"2025-12-05",{"date":1097,"open":1068,"high":1068,"low":1098,"close":237,"change":705,"percent_change":337,"volume":755,"transactions":9,"vwap":237},"2025-12-04",25.287,{"date":1100,"open":236,"high":347,"low":236,"close":347,"change":766,"percent_change":393,"volume":701,"transactions":9,"vwap":347},"2025-12-03",{"date":1102,"open":236,"high":236,"low":236,"close":236,"change":196,"percent_change":365,"volume":663,"transactions":9,"vwap":236},"2025-12-02",{"date":1104,"open":306,"high":272,"low":306,"close":272,"change":1105,"percent_change":935,"volume":687,"transactions":9,"vwap":272},"2025-12-01",-0.007,{"date":1107,"open":343,"high":343,"low":1108,"close":1108,"change":1109,"percent_change":129,"volume":732,"transactions":9,"vwap":1108},"2025-11-28",25.277,0.022,{"date":1111,"open":314,"high":281,"low":314,"close":1112,"change":1113,"percent_change":69,"volume":1114,"transactions":9,"vwap":1112},"2025-11-26",25.255,0.052,4900,{"date":1116,"open":456,"high":1117,"low":456,"close":1117,"change":1118,"percent_change":259,"volume":706,"transactions":9,"vwap":1117},"2025-11-25",25.203,0.043,{"date":1120,"open":660,"high":415,"low":660,"close":398,"change":1121,"percent_change":1122,"volume":667,"transactions":9,"vwap":398},"2025-11-24",0.098,0.39,{"date":1124,"open":696,"high":1125,"low":696,"close":1125,"change":1126,"percent_change":275,"volume":755,"transactions":9,"vwap":1125},"2025-11-21",25.062,0.079,{"date":1128,"open":660,"high":660,"low":1129,"close":1130,"change":1131,"percent_change":924,"volume":701,"transactions":9,"vwap":1130},"2025-11-20",24.971,24.983,-0.094,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":855,"volume":675,"transactions":9,"vwap":1134},"2025-11-19",25.077,0.027,{"date":1137,"open":1138,"high":1138,"low":722,"close":696,"change":1139,"percent_change":1140,"volume":778,"transactions":9,"vwap":696},"2025-11-18",25.073,-0.047,-0.19,{"date":1142,"open":666,"high":472,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":738,"transactions":9,"vwap":1144},"2025-11-17",25.083,25.097,-0.063,-0.25,{"date":1148,"open":398,"high":398,"low":398,"close":398,"change":1149,"percent_change":188,"volume":912,"transactions":9,"vwap":398},"2025-11-14",0.036,{"date":1151,"open":416,"high":398,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2025-11-13",25.124,-0.081,-0.32,2400,{"date":1157,"open":290,"high":290,"low":1158,"close":1158,"change":1159,"percent_change":650,"volume":173,"transactions":9,"vwap":1158},"2025-11-12",25.205,-0.012,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":663,"transactions":9,"vwap":1162},"2025-11-11",25.217,0.017,0.07,{"date":1166,"open":370,"high":370,"low":370,"close":370,"change":1126,"percent_change":835,"volume":663,"transactions":9,"vwap":370},"2025-11-10",{"date":1168,"open":697,"high":1169,"low":697,"close":1169,"change":238,"percent_change":238,"volume":663,"transactions":9,"vwap":1169},"2025-11-07",25.121,{"date":1171,"open":398,"high":415,"low":472,"close":1169,"change":1172,"percent_change":329,"volume":1173,"transactions":9,"vwap":1169},"2025-11-06",-0.031,2800,{"date":1175,"open":398,"high":398,"low":456,"close":1176,"change":1113,"percent_change":69,"volume":732,"transactions":9,"vwap":1176},"2025-11-05",25.152,{"date":1178,"open":1179,"high":1179,"low":660,"close":660,"change":315,"percent_change":316,"volume":701,"transactions":9,"vwap":660},"2025-11-04",25.119,{"date":1181,"open":414,"high":414,"low":472,"close":466,"change":238,"percent_change":238,"volume":1182,"transactions":9,"vwap":466},"2025-11-03",3200,{"date":1184,"open":415,"high":415,"low":472,"close":466,"change":1185,"percent_change":252,"volume":732,"transactions":9,"vwap":466},"2025-10-31",0.019,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":523,"volume":663,"transactions":9,"vwap":1188},"2025-10-30",25.126,-0.034,{"date":1191,"open":398,"high":398,"low":398,"close":398,"change":215,"percent_change":373,"volume":663,"transactions":9,"vwap":398},"2025-10-29",{"date":1193,"open":1194,"high":370,"low":415,"close":415,"change":935,"percent_change":329,"volume":755,"transactions":9,"vwap":415},"2025-10-28",25.185,{"date":1196,"open":370,"high":370,"low":1197,"close":370,"change":479,"percent_change":50,"volume":1198,"transactions":9,"vwap":370},"2025-10-27",25.184,2200,{"date":1200,"open":472,"high":455,"low":472,"close":455,"change":365,"percent_change":408,"volume":755,"transactions":9,"vwap":455},"2025-10-24",{"date":1202,"open":666,"high":456,"low":666,"close":486,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":486},"2025-10-23",0.065,0.26,4700,{"date":1207,"open":692,"high":680,"low":696,"close":696,"change":315,"percent_change":316,"volume":670,"transactions":9,"vwap":696},"2025-10-22",{"date":1209,"open":685,"high":686,"low":685,"close":686,"change":196,"percent_change":365,"volume":962,"transactions":9,"vwap":686},"2025-10-21",{"date":1211,"open":660,"high":660,"low":692,"close":697,"change":393,"percent_change":1212,"volume":738,"transactions":9,"vwap":697},"2025-10-20",0.4,{"date":1214,"open":781,"high":781,"low":19,"close":781,"change":1215,"percent_change":1164,"volume":701,"transactions":9,"vwap":781},"2025-10-17",0.018,{"date":1217,"open":185,"high":1218,"low":186,"close":1218,"change":1219,"percent_change":293,"volume":1010,"transactions":9,"vwap":1218},"2025-10-16",24.967,-0.017,{"date":1221,"open":751,"high":696,"low":1222,"close":1222,"change":215,"percent_change":373,"volume":642,"transactions":9,"vwap":1222},"2025-10-15",24.984,{"date":1224,"open":793,"high":1225,"low":793,"close":1225,"change":1226,"percent_change":433,"volume":637,"transactions":9,"vwap":1225},"2025-10-14",24.994,-0.021,{"date":1228,"open":754,"high":998,"low":769,"close":754,"change":855,"percent_change":1229,"volume":1013,"transactions":9,"vwap":754},"2025-10-13",0.44,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":636,"percent_change":1233,"volume":663,"transactions":9,"vwap":1232},"2025-10-10",24.905,-0.52,{"date":1235,"open":716,"high":716,"low":741,"close":744,"change":935,"percent_change":329,"volume":962,"transactions":9,"vwap":744},"2025-10-09",{"date":1237,"open":731,"high":726,"low":731,"close":726,"change":267,"percent_change":380,"volume":755,"transactions":9,"vwap":726},"2025-10-08",{"date":1239,"open":737,"high":928,"low":741,"close":744,"change":238,"percent_change":238,"volume":1240,"transactions":9,"vwap":744},"2025-10-07",3000,{"date":1242,"open":1243,"high":696,"low":737,"close":744,"change":238,"percent_change":238,"volume":1244,"transactions":9,"vwap":744},"2025-10-06",25.044001,15000,{"date":1246,"open":722,"high":1247,"low":722,"close":744,"change":705,"percent_change":337,"volume":755,"transactions":9,"vwap":744},"2025-10-03",25.056999,{"date":1249,"open":692,"high":692,"low":741,"close":716,"change":705,"percent_change":337,"volume":1250,"transactions":9,"vwap":716},"2025-10-02",4500,{"date":1252,"open":716,"high":692,"low":716,"close":971,"change":806,"percent_change":20,"volume":778,"transactions":9,"vwap":971},"2025-10-01",{"date":1254,"open":722,"high":722,"low":722,"close":722,"change":1255,"percent_change":1256,"volume":663,"transactions":9,"vwap":722},"2025-09-30",-0.385,-1.51,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1109,"percent_change":129,"volume":687,"transactions":9,"vwap":1260},"2025-09-29",25.42,25.415,{"date":1262,"open":212,"high":1059,"low":212,"close":1263,"change":1264,"percent_change":1061,"volume":173,"transactions":9,"vwap":1263},"2025-09-26",25.393,0.037,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":987,"percent_change":337,"volume":670,"transactions":9,"vwap":1268},"2025-09-25",25.355,25.356,{"date":1270,"open":230,"high":230,"low":230,"close":230,"change":215,"percent_change":373,"volume":663,"transactions":9,"vwap":230},"2025-09-24",{"date":1272,"open":1273,"high":1273,"low":1069,"close":1069,"change":1274,"percent_change":316,"volume":687,"transactions":9,"vwap":1069},"2025-09-23",25.39,-0.046,{"date":1276,"open":1259,"high":1259,"low":1277,"close":1278,"change":1279,"percent_change":365,"volume":892,"transactions":9,"vwap":1278},"2025-09-22",25.38,25.416,0.011,{"date":1281,"open":229,"high":1282,"low":229,"close":1282,"change":806,"percent_change":20,"volume":778,"transactions":9,"vwap":1282},"2025-09-19",25.405,{"date":1284,"open":1069,"high":1273,"low":1285,"close":1273,"change":932,"percent_change":188,"volume":755,"transactions":9,"vwap":1273},"2025-09-18",25.342,{"date":1287,"open":1288,"high":1267,"low":211,"close":1267,"change":1289,"percent_change":196,"volume":760,"transactions":9,"vwap":1267},"2025-09-17",25.353,0.002,{"date":1291,"open":229,"high":1267,"low":229,"close":1288,"change":1292,"percent_change":196,"volume":706,"transactions":9,"vwap":1288},"2025-09-16",0.003,{"date":1294,"open":212,"high":212,"low":229,"close":212,"change":904,"percent_change":373,"volume":732,"transactions":9,"vwap":212},"2025-09-15",{"date":1296,"open":229,"high":1064,"low":229,"close":1064,"change":1297,"percent_change":238,"volume":701,"transactions":9,"vwap":1064},"2025-09-12",0.001,{"date":1299,"open":230,"high":230,"low":230,"close":230,"change":1149,"percent_change":188,"volume":663,"transactions":9,"vwap":230},"2025-09-11",{"date":1301,"open":1302,"high":1302,"low":244,"close":1303,"change":1304,"percent_change":365,"volume":701,"transactions":9,"vwap":1303},"2025-09-10",25.345,25.324,0.009,{"date":1306,"open":343,"high":1091,"low":343,"close":1091,"change":196,"percent_change":365,"volume":1307,"transactions":9,"vwap":1091},"2025-09-09",2100,{"date":1309,"open":343,"high":347,"low":343,"close":347,"change":1310,"percent_change":393,"volume":670,"transactions":9,"vwap":347},"2025-09-08",0.026,{"date":1312,"open":236,"high":236,"low":314,"close":1313,"change":1314,"percent_change":251,"volume":675,"transactions":9,"vwap":1313},"2025-09-05",25.279,0.004,{"date":1316,"open":290,"high":1317,"low":290,"close":1317,"change":479,"percent_change":50,"volume":1173,"transactions":9,"vwap":1317},"2025-09-04",25.275,{"date":1319,"open":313,"high":289,"low":313,"close":314,"change":351,"percent_change":69,"volume":782,"transactions":9,"vwap":314},"2025-09-03",{"date":1321,"open":472,"high":313,"low":472,"close":1322,"change":1323,"percent_change":1140,"volume":1205,"transactions":9,"vwap":1322},"2025-09-02",25.176,-0.049,{"date":1325,"open":313,"high":1326,"low":313,"close":1326,"change":629,"percent_change":630,"volume":663,"transactions":9,"vwap":1326},"2025-08-29",25.225,{"date":1328,"open":282,"high":306,"low":282,"close":306,"change":806,"percent_change":20,"volume":760,"transactions":9,"vwap":306},"2025-08-28",{"date":1330,"open":282,"high":1331,"low":282,"close":1331,"change":1332,"percent_change":252,"volume":663,"transactions":9,"vwap":1331},"2025-08-27",25.235,0.021,{"date":1334,"open":282,"high":1335,"low":415,"close":1335,"change":1336,"percent_change":20,"volume":813,"transactions":9,"vwap":1335},"2025-08-26",25.214,0.014,{"date":1338,"open":415,"high":370,"low":415,"close":370,"change":1289,"percent_change":196,"volume":706,"transactions":9,"vwap":370},"2025-08-25",{"date":1340,"open":472,"high":1341,"low":472,"close":1341,"change":1121,"percent_change":1122,"volume":1342,"transactions":9,"vwap":1341},"2025-08-22",25.198,2900,{"date":1344,"open":1345,"high":485,"low":1346,"close":660,"change":1347,"percent_change":636,"volume":1348,"transactions":9,"vwap":660},"2025-08-21",25.091999,25.089001,-0.033,2600,{"date":1350,"open":486,"high":1351,"low":486,"close":1351,"change":1297,"percent_change":238,"volume":732,"transactions":9,"vwap":1351},"2025-08-20",25.133,{"date":1353,"open":414,"high":414,"low":1354,"close":1354,"change":646,"percent_change":358,"volume":670,"transactions":9,"vwap":1354},"2025-08-19",25.132,{"date":1356,"open":455,"high":455,"low":455,"close":455,"change":806,"percent_change":20,"volume":687,"transactions":9,"vwap":455},"2025-08-18",{"date":1358,"open":398,"high":398,"low":472,"close":456,"change":426,"percent_change":245,"volume":1342,"transactions":9,"vwap":456},"2025-08-15",{"date":1360,"open":398,"high":398,"low":455,"close":455,"change":987,"percent_change":337,"volume":687,"transactions":9,"vwap":455},"2025-08-14",{"date":1362,"open":407,"high":407,"low":472,"close":1363,"change":1185,"percent_change":252,"volume":1364,"transactions":9,"vwap":1363},"2025-08-13",25.159,3700,{"date":1366,"open":1367,"high":414,"low":1367,"close":456,"change":20,"percent_change":21,"volume":760,"transactions":9,"vwap":456},"2025-08-12",25.111,{"date":1369,"open":472,"high":472,"low":692,"close":680,"change":935,"percent_change":329,"volume":732,"transactions":9,"vwap":680},"2025-08-11",{"date":1371,"open":737,"high":478,"low":737,"close":478,"change":1372,"percent_change":1373,"volume":962,"transactions":9,"vwap":478},"2025-08-08",0.082,0.33,{"date":1375,"open":716,"high":716,"low":1376,"close":1376,"change":1219,"percent_change":293,"volume":962,"transactions":9,"vwap":1376},"2025-08-07",25.028,{"date":1378,"open":745,"high":971,"low":19,"close":971,"change":307,"percent_change":165,"volume":1379,"transactions":9,"vwap":971},"2025-08-06",7300,{"date":1381,"open":737,"high":737,"low":774,"close":774,"change":1382,"percent_change":329,"volume":755,"transactions":9,"vwap":774},"2025-08-05",-0.029,{"date":1384,"open":769,"high":998,"low":769,"close":998,"change":1385,"percent_change":1386,"volume":706,"transactions":9,"vwap":998},"2025-08-04",0.094,0.38,{"date":1388,"open":193,"high":202,"low":501,"close":202,"change":1389,"percent_change":584,"volume":1240,"transactions":9,"vwap":202},"2025-08-01",-0.058,{"date":1391,"open":722,"high":722,"low":1392,"close":1392,"change":1289,"percent_change":196,"volume":1307,"transactions":9,"vwap":1392},"2025-07-31",24.988,{"date":1394,"open":722,"high":716,"low":1395,"close":1395,"change":935,"percent_change":329,"volume":782,"transactions":9,"vwap":1395},"2025-07-30",24.986,{"date":1397,"open":685,"high":685,"low":741,"close":986,"change":1297,"percent_change":238,"volume":1398,"transactions":9,"vwap":986},"2025-07-29",14100,{"date":1400,"open":696,"high":696,"low":1401,"close":754,"change":196,"percent_change":365,"volume":670,"transactions":9,"vwap":754},"2025-07-28",25.011,{"date":1403,"open":745,"high":722,"low":745,"close":763,"change":1332,"percent_change":252,"volume":738,"transactions":9,"vwap":763},"2025-07-25",{"date":1405,"open":497,"high":497,"low":777,"close":1222,"change":1336,"percent_change":20,"volume":956,"transactions":9,"vwap":1222},"2025-07-24",{"date":1407,"open":202,"high":19,"low":202,"close":19,"change":1408,"percent_change":69,"volume":925,"transactions":9,"vwap":19},"2025-07-23",0.053,{"date":1410,"open":501,"high":202,"low":501,"close":1411,"change":1412,"percent_change":215,"volume":760,"transactions":9,"vwap":1411},"2025-07-22",24.917,-0.003,{"date":1414,"open":185,"high":777,"low":193,"close":18,"change":932,"percent_change":188,"volume":892,"transactions":9,"vwap":18},"2025-07-21",{"date":1416,"open":1417,"high":18,"low":1418,"close":1419,"change":1420,"percent_change":267,"volume":1421,"transactions":9,"vwap":1419},"2025-07-18",24.891,24.851,24.885,0.007,8400,{"date":1423,"open":640,"high":1424,"low":640,"close":1424,"change":1425,"percent_change":129,"volume":670,"transactions":9,"vwap":1424},"2025-07-17",24.878,0.023,{"date":1427,"open":622,"high":590,"low":1428,"close":572,"change":932,"percent_change":188,"volume":1429,"transactions":9,"vwap":572},"2025-07-16",24.77,13800,{"date":1431,"open":1432,"high":590,"low":622,"close":622,"change":373,"percent_change":473,"volume":1433,"transactions":9,"vwap":622},"2025-07-15",24.853,3400,{"date":1435,"open":534,"high":529,"low":590,"close":590,"change":662,"percent_change":251,"volume":1436,"transactions":9,"vwap":590},"2025-07-14",9800,{"date":1438,"open":1439,"high":511,"low":622,"close":572,"change":1440,"percent_change":433,"volume":1182,"transactions":9,"vwap":572},"2025-07-11",24.854,-0.019,{"date":1442,"open":640,"high":501,"low":640,"close":1443,"change":830,"percent_change":393,"volume":631,"transactions":9,"vwap":1443},"2025-07-10",24.874,{"date":1445,"open":534,"high":534,"low":538,"close":640,"change":251,"percent_change":252,"volume":1379,"transactions":9,"vwap":640},"2025-07-09",{"date":1447,"open":538,"high":580,"low":537,"close":538,"change":267,"percent_change":380,"volume":1448,"transactions":9,"vwap":538},"2025-07-08",13700,{"date":1450,"open":1451,"high":1452,"low":521,"close":537,"change":1189,"percent_change":523,"volume":1198,"transactions":9,"vwap":537},"2025-07-07",24.806,24.817,{"date":1454,"open":528,"high":528,"low":1455,"close":1455,"change":1456,"percent_change":380,"volume":670,"transactions":9,"vwap":1455},"2025-07-03",24.834,0.029,{"date":1458,"open":628,"high":581,"low":628,"close":1459,"change":662,"percent_change":251,"volume":1460,"transactions":9,"vwap":1459},"2025-07-02",24.805,5500,{"date":1462,"open":844,"high":622,"low":844,"close":537,"change":935,"percent_change":329,"volume":1463,"transactions":9,"vwap":537},"2025-07-01",72700,{"date":1465,"open":580,"high":580,"low":538,"close":538,"change":1466,"percent_change":1256,"volume":782,"transactions":9,"vwap":538},"2025-06-30",-0.38,{"date":1468,"open":407,"high":289,"low":407,"close":282,"change":238,"percent_change":238,"volume":637,"transactions":9,"vwap":282},"2025-06-27",{"date":1470,"open":407,"high":282,"low":407,"close":282,"change":662,"percent_change":251,"volume":1471,"transactions":9,"vwap":282},"2025-06-26",7600,{"date":1473,"open":314,"high":314,"low":407,"close":1158,"change":238,"percent_change":238,"volume":173,"transactions":9,"vwap":1158},"2025-06-25",{"date":1475,"open":1158,"high":1158,"low":1158,"close":1158,"change":662,"percent_change":251,"volume":687,"transactions":9,"vwap":1158},"2025-06-24",{"date":1477,"open":1158,"high":1158,"low":415,"close":370,"change":662,"percent_change":251,"volume":760,"transactions":9,"vwap":370},"2025-06-23",{"date":1479,"open":1480,"high":438,"low":415,"close":438,"change":196,"percent_change":365,"volume":701,"transactions":9,"vwap":438},"2025-06-20",25.191,{"date":1482,"open":1197,"high":1194,"low":1197,"close":1194,"change":662,"percent_change":251,"volume":670,"transactions":9,"vwap":1194},"2025-06-18",{"date":1484,"open":407,"high":407,"low":407,"close":407,"change":238,"percent_change":238,"volume":663,"transactions":9,"vwap":407},"2025-06-17",{"date":1486,"open":407,"high":407,"low":407,"close":407,"change":196,"percent_change":365,"volume":663,"transactions":9,"vwap":407},"2025-06-16",{"date":1488,"open":414,"high":415,"low":414,"close":415,"change":238,"percent_change":238,"volume":670,"transactions":9,"vwap":415},"2025-06-13",{"date":1490,"open":415,"high":415,"low":398,"close":415,"change":238,"percent_change":238,"volume":675,"transactions":9,"vwap":415},"2025-06-12",{"date":1492,"open":282,"high":282,"low":398,"close":415,"change":238,"percent_change":238,"volume":912,"transactions":9,"vwap":415},"2025-06-11",{"date":1494,"open":1495,"high":415,"low":456,"close":415,"change":238,"percent_change":238,"volume":1198,"transactions":9,"vwap":415},"2025-06-10",25.161,{"date":1497,"open":432,"high":432,"low":415,"close":415,"change":196,"percent_change":365,"volume":670,"transactions":9,"vwap":415},"2025-06-09",{"date":1499,"open":456,"high":398,"low":416,"close":398,"change":662,"percent_change":251,"volume":675,"transactions":9,"vwap":398},"2025-06-06",{"date":1501,"open":455,"high":455,"low":455,"close":455,"change":662,"percent_change":251,"volume":663,"transactions":9,"vwap":455},"2025-06-05",{"date":1503,"open":472,"high":414,"low":472,"close":414,"change":662,"percent_change":251,"volume":813,"transactions":9,"vwap":414},"2025-06-04",{"date":1505,"open":414,"high":414,"low":472,"close":466,"change":238,"percent_change":238,"volume":667,"transactions":9,"vwap":466},"2025-06-03",{"date":1507,"open":472,"high":466,"low":472,"close":466,"change":196,"percent_change":365,"volume":760,"transactions":9,"vwap":466},"2025-06-02",{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":196,"percent_change":365,"volume":663,"transactions":9,"vwap":1510},"2025-05-30",25.135,{"date":1512,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":251,"volume":663,"transactions":9,"vwap":661},"2025-05-29",{"date":1514,"open":472,"high":472,"low":472,"close":472,"change":238,"percent_change":238,"volume":663,"transactions":9,"vwap":472},"2025-05-28",{"date":1516,"open":472,"high":472,"low":472,"close":472,"change":932,"percent_change":188,"volume":663,"transactions":9,"vwap":472},"2025-05-27",{"date":1518,"open":697,"high":697,"low":697,"close":697,"change":215,"percent_change":373,"volume":663,"transactions":9,"vwap":697},"2025-05-23",{"date":1520,"open":685,"high":686,"low":685,"close":686,"change":662,"percent_change":251,"volume":670,"transactions":9,"vwap":686},"2025-05-22",{"date":1522,"open":660,"high":660,"low":685,"close":666,"change":215,"percent_change":373,"volume":693,"transactions":9,"vwap":666},"2025-05-21",{"date":1524,"open":685,"high":660,"low":685,"close":660,"change":662,"percent_change":251,"volume":760,"transactions":9,"vwap":660},"2025-05-20",{"date":1526,"open":692,"high":686,"low":692,"close":686,"change":662,"percent_change":251,"volume":1527,"transactions":9,"vwap":686},"2025-05-19",3800,{"date":1529,"open":666,"high":666,"low":666,"close":666,"change":196,"percent_change":365,"volume":687,"transactions":9,"vwap":666},"2025-05-16",{"date":1531,"open":680,"high":680,"low":680,"close":680,"change":662,"percent_change":251,"volume":663,"transactions":9,"vwap":680},"2025-05-15",{"date":1533,"open":1143,"high":1143,"low":700,"close":700,"change":705,"percent_change":337,"volume":738,"transactions":9,"vwap":700},"2025-05-14",{"date":1535,"open":680,"high":680,"low":680,"close":680,"change":196,"percent_change":365,"volume":663,"transactions":9,"vwap":680},"2025-05-13",{"date":1537,"open":716,"high":685,"low":716,"close":685,"change":479,"percent_change":50,"volume":962,"transactions":9,"vwap":685},"2025-05-12",{"date":1539,"open":497,"high":751,"low":497,"close":751,"change":662,"percent_change":251,"volume":706,"transactions":9,"vwap":751},"2025-05-09",{"date":1541,"open":722,"high":722,"low":754,"close":737,"change":1065,"percent_change":408,"volume":1542,"transactions":9,"vwap":737},"2025-05-08",7900,{"date":1544,"open":745,"high":497,"low":186,"close":1545,"change":251,"percent_change":252,"volume":755,"transactions":9,"vwap":1545},"2025-05-07",24.979,{"date":1547,"open":202,"high":745,"low":202,"close":1548,"change":904,"percent_change":373,"volume":1549,"transactions":9,"vwap":1548},"2025-05-06",24.959,24600,{"date":1551,"open":186,"high":19,"low":186,"close":19,"change":705,"percent_change":337,"volume":706,"transactions":9,"vwap":19},"2025-05-05",{"date":1553,"open":185,"high":1130,"low":185,"close":785,"change":1149,"percent_change":188,"volume":693,"transactions":9,"vwap":785},"2025-05-02",{"date":1555,"open":18,"high":1556,"low":18,"close":1556,"change":1163,"percent_change":1164,"volume":693,"transactions":9,"vwap":1556},"2025-05-01",24.939,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1420,"percent_change":267,"volume":1348,"transactions":9,"vwap":1560},"2025-04-30",24.831,24.922,{"date":1562,"open":534,"high":18,"low":534,"close":812,"change":806,"percent_change":20,"volume":1563,"transactions":9,"vwap":812},"2025-04-29",9600,{"date":1565,"open":590,"high":501,"low":580,"close":501,"change":891,"percent_change":20,"volume":1198,"transactions":9,"vwap":501},"2025-04-28",{"date":1567,"open":590,"high":1568,"low":640,"close":1568,"change":20,"percent_change":21,"volume":912,"transactions":9,"vwap":1568},"2025-04-25",24.884,{"date":1570,"open":581,"high":580,"low":627,"close":1571,"change":1572,"percent_change":1204,"volume":1573,"transactions":9,"vwap":1571},"2025-04-24",24.824,0.064,5900,{"date":178,"open":844,"high":628,"low":24,"close":628,"change":267,"percent_change":380,"volume":901,"transactions":9,"vwap":628}]