[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULJ":3,"homepage-market-summary":27,"stock-historical-JULJ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JULJ","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 30 Barrier ETF - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4134,1.34576,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":17,"change":20,"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},24.86,24.89,24.85,0,933,25.35,24.67,2727.690103585657,27.9,818,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2922,1066350.216,0.04,"2025-04-23",[179,182,189,199,208,216,224,233,241,249,258,266,273,282,291,298,305,310,317,325,333,340,346,355,363,370,376,384,391,399,405,414,421,429,436,444,450,455,463,469,475,481,491,498,504,511,518,528,539,545,552,558,565,574,581,586,593,599,606,613,620,624,629,636,643,646,651,654,660,665,671,674,679,683,685,689,693,695,700,705,710,714,718,720,723,725,728,731,734,737,740,743,746,748,751,754,756,758,762,764,766,768,770,772,775,778,781,784,787,792,796,798,800,804,808,810,813,815,818,822,825,827,830,832,834,840,844,849,852,856,861,865,867,869,872,875,879,881,885,890,893,897,901,904,906,908,912,916,919,921,924,926,929,932,935,938,942,946,948,951,953,956,958,961,965,968,970,972,975,977,979,982,986,988,991,993,995,997,1000,1003,1006,1008,1010,1013,1016,1018,1020,1022,1026,1028,1031,1035,1040,1044,1047,1051,1053,1057,1062,1066,1072,1076,1079,1081,1084,1088,1092,1096,1100,1104,1106,1108,1111,1115,1119,1121,1126,1131,1134,1137,1141,1143,1146,1149,1154,1156,1160,1162,1164,1168,1170,1172,1174,1177,1180,1182,1186,1189,1191,1193,1196,1200,1203,1207,1211,1213,1216,1219,1221,1223,1225,1227,1230,1232,1235,1239,1241,1244,1246,1249,1252,1257,1262,1265,1269,1272,1275,1277,1281,1285,1287,1290,1292,1294,1296,1300,1302,1304,1307,1310,1312,1315,1318,1320,1322,1324,1326,1329,1331,1334,1336,1338,1340,1343,1346,1348,1351,1355,1359,1361,1363,1366,1369,1372,1375,1379,1383,1385,1387,1390,1393,1399,1401,1403,1405,1407,1409,1412,1415,1420,1423,1426,1428,1430,1434,1436,1438,1440,1442,1444,1447,1449,1451,1454,1456,1458,1460,1462,1464,1467,1469,1471,1473,1475,1477,1480,1482,1484,1486,1488,1490,1492,1494,1496,1499,1502,1505,1509,1512,1515,1517,1521,1524,1527,1531],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},37,24.8598,{"date":183,"open":18,"high":18,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.0284,0.11,706.2598,26,24.8845,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",24.8005,24.835,24.8316,0.0118,0.05,799.2598,23,24.8066,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",24.78,24.8198,-0.3348,-1.33,686.2598,21,24.7976,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":195,"volume":213,"transactions":214,"vwap":215},"2026-09-29",25.16,25.1546,0.0128,427.2598,19,25.1591,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":218},"2026-09-28",25.17,25.1418,-0.0227,-0.09,1045.2598,24,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",25.19,25.1645,0.0045,0.02,529.2598,18,25.1853,{"date":234,"open":210,"high":210,"low":235,"close":210,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",25.14,0.0161,0.06,4010.2598,36,25.1535,{"date":242,"open":218,"high":218,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",25.1439,-0.0361,-0.14,1689.2598,33,25.1617,{"date":250,"open":251,"high":226,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",25.18,25.1496,0.035,0.14,16038.8123,53,25.1621,{"date":259,"open":218,"high":218,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",25.145,0.0307,0.12,1396.8123,32,25.1597,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":254,"volume":271,"transactions":206,"vwap":272},"2026-09-18",25.09,25.1143,0.0343,2522.8123,25.109,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",25.12,25.08,0.0182,0.07,4416.8123,27,25.1152,{"date":283,"open":268,"high":275,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",25.06,25.0618,-0.0152,-0.06,9227.8123,42,25.1016,{"date":292,"open":276,"high":276,"low":293,"close":293,"change":294,"percent_change":287,"volume":295,"transactions":296,"vwap":297},"2026-09-15",25.077,-0.0159,1260.8123,16,25.0801,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":239,"vwap":304},"2026-09-14",25.0929,-0.0021,-0.01,130.8123,25.0878,{"date":306,"open":275,"high":275,"low":307,"close":307,"change":253,"percent_change":254,"volume":308,"transactions":197,"vwap":309},"2026-09-11",25.095,206.8123,25.1064,{"date":311,"open":276,"high":276,"low":284,"close":284,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",-0.045,-0.18,584.8123,25,25.0719,{"date":318,"open":275,"high":275,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",25.105,-0.0168,-0.07,422.8123,22,25.123,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",25.1218,-0.0282,-0.11,240.8123,40,25.1266,{"date":334,"open":275,"high":335,"low":275,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":223,"vwap":339},"2026-09-04",25.15,0.008,0.03,944.8123,25.1227,{"date":341,"open":275,"high":342,"low":275,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":323,"vwap":324},"2026-09-03",25.142,0.043,0.17,419.8123,{"date":347,"open":348,"high":348,"low":276,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",25.0999,25.099,0.069,0.28,1137.8123,35,25.0891,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":256,"vwap":362},"2026-09-01",25.07,25.03,-0.0398,-0.16,2801.8123,25.0464,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":237,"volume":368,"transactions":214,"vwap":369},"2026-08-31",25.055,25.0698,0.0141,221.8123,25.0569,{"date":371,"open":365,"high":372,"low":365,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":296,"vwap":372},"2026-08-28",25.0557,-0.0259,-0.1,334.8123,{"date":377,"open":357,"high":378,"low":357,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",25.0816,0.032,0.13,1332.8123,55,25.0705,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":176,"volume":389,"transactions":214,"vwap":390},"2026-08-26",25.045,25.0496,0.0099,295.6374,25.0449,{"date":392,"open":358,"high":393,"low":394,"close":393,"change":395,"percent_change":237,"volume":396,"transactions":397,"vwap":398},"2026-08-25",25.0397,25.02,0.0147,12522.6374,74,25.0213,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":229,"volume":403,"transactions":206,"vwap":404},"2026-08-24",25.025,0.0052,779.6374,25.0238,{"date":406,"open":407,"high":401,"low":408,"close":409,"change":410,"percent_change":185,"volume":411,"transactions":412,"vwap":413},"2026-08-21",24.99,24.98,25.0198,0.0285,6684.6374,83,24.9889,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":374,"volume":418,"transactions":419,"vwap":420},"2026-08-20",24.9913,-0.0255,58.6374,14,25.0003,{"date":422,"open":394,"high":394,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",25.0168,0.0368,0.15,350.6374,43,25.0107,{"date":430,"open":408,"high":431,"low":408,"close":408,"change":432,"percent_change":433,"volume":434,"transactions":331,"vwap":435},"2026-08-18",24.995,-0.0193,-0.08,2617.6374,24.9874,{"date":437,"open":438,"high":394,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":264,"vwap":443},"2026-08-17",25.01,24.9993,-0.0107,-0.04,2312.6374,25.0104,{"date":445,"open":438,"high":438,"low":438,"close":438,"change":446,"percent_change":433,"volume":447,"transactions":448,"vwap":449},"2026-08-14",-0.02,74.6374,15,25.0156,{"date":451,"open":394,"high":358,"low":394,"close":358,"change":452,"percent_change":262,"volume":453,"transactions":315,"vwap":454},"2026-08-13",0.0301,3135.6374,25.0289,{"date":456,"open":438,"high":394,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",24.9999,0.0249,0.1,1903.6374,29,25.0181,{"date":464,"open":315,"high":315,"low":465,"close":465,"change":466,"percent_change":20,"volume":467,"transactions":187,"vwap":468},"2026-08-11",24.975,0.0003,2756.6374,24.9849,{"date":470,"open":315,"high":315,"low":471,"close":471,"change":472,"percent_change":446,"volume":473,"transactions":419,"vwap":474},"2026-08-10",24.9747,-0.0047,115.6374,24.9971,{"date":476,"open":408,"high":407,"low":477,"close":477,"change":478,"percent_change":128,"volume":479,"transactions":323,"vwap":480},"2026-08-07",24.9794,0.0226,718.6374,24.9862,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",24.97,24.955,24.9568,-0.0073,-0.03,2948.6374,34,24.9595,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":459,"volume":496,"transactions":280,"vwap":497},"2026-08-05",24.95,24.9641,0.0241,872.6374,24.9512,{"date":499,"open":484,"high":484,"low":500,"close":500,"change":176,"percent_change":501,"volume":502,"transactions":223,"vwap":503},"2026-08-04",24.94,0.16,1904.6374,24.9486,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":501,"volume":508,"transactions":509,"vwap":510},"2026-08-03",24.9,0.0403,254.6374,17,24.9057,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":164,"volume":516,"transactions":264,"vwap":517},"2026-07-31",24.77,24.8597,0.0488,5473.6374,24.7846,{"date":519,"open":520,"high":521,"low":513,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",24.785,24.84,24.8109,0.0936,0.38,9055.6774,81,24.8084,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",24.76,24.7701,24.71,24.7173,-0.0627,-0.25,2688.6374,41,24.762,{"date":540,"open":541,"high":541,"low":513,"close":201,"change":542,"percent_change":128,"volume":543,"transactions":264,"vwap":544},"2026-07-28",24.81,0.0216,1989.6374,24.7862,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":501,"volume":549,"transactions":550,"vwap":551},"2026-07-27",24.7584,0.0384,223.6374,13,24.7579,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":237,"volume":556,"transactions":296,"vwap":557},"2026-07-24",24.72,0.0158,52.6374,24.7355,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":84,"volume":563,"transactions":550,"vwap":564},"2026-07-23",24.695,24.7042,-0.0606,1640.6374,24.6951,{"date":566,"open":567,"high":201,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",24.765,24.7648,-0.0112,-0.05,2816.6374,28,24.771,{"date":575,"open":201,"high":541,"low":513,"close":576,"change":577,"percent_change":501,"volume":578,"transactions":579,"vwap":580},"2026-07-21",24.776,0.0398,5674.6374,38,24.7974,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":228,"percent_change":229,"volume":584,"transactions":550,"vwap":585},"2026-07-20",24.7362,102.6374,24.7451,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":448,"vwap":592},"2026-07-17",24.7317,-0.0475,-0.19,29.6374,24.7502,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":221,"volume":597,"transactions":231,"vwap":598},"2026-07-16",24.7792,-0.0224,107.0794,24.7903,{"date":600,"open":601,"high":602,"low":573,"close":602,"change":603,"percent_change":185,"volume":604,"transactions":419,"vwap":605},"2026-07-15",24.795,24.8016,0.0266,1594.6374,24.7768,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":49,"volume":610,"transactions":611,"vwap":612},"2026-07-14",24.775,0.045,12.6374,11,24.7693,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":570,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-13",24.73,-0.2,10.6374,10,24.7524,{"date":621,"open":513,"high":201,"low":530,"close":201,"change":622,"percent_change":278,"volume":623,"transactions":9,"vwap":201},"2026-07-10",0.017,3400,{"date":625,"open":554,"high":201,"low":554,"close":626,"change":627,"percent_change":425,"volume":628,"transactions":9,"vwap":626},"2026-07-09",24.763,0.036,1700,{"date":630,"open":631,"high":632,"low":23,"close":633,"change":634,"percent_change":487,"volume":635,"transactions":9,"vwap":633},"2026-07-08",24.68,24.74,24.727,-0.008,5700,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":374,"volume":642,"transactions":9,"vwap":640},"2026-07-07",24.75,24.8,24.735,-0.025,16600,{"date":644,"open":645,"high":201,"low":645,"close":530,"change":176,"percent_change":501,"volume":172,"transactions":9,"vwap":530},"2026-07-06",24.755,{"date":647,"open":513,"high":513,"low":648,"close":554,"change":487,"percent_change":649,"volume":650,"transactions":9,"vwap":554},"2026-07-02",24.69,-0.12,14400,{"date":652,"open":554,"high":530,"low":648,"close":638,"change":441,"percent_change":360,"volume":653,"transactions":9,"vwap":638},"2026-07-01",20000,{"date":655,"open":201,"high":656,"low":513,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-30",24.79,-0.31,-1.24,4100,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":237,"volume":664,"transactions":9,"vwap":662},"2026-06-29",25.1,0.015,400,{"date":666,"open":667,"high":667,"low":357,"close":668,"change":669,"percent_change":229,"volume":670,"transactions":9,"vwap":668},"2026-06-26",25.11,25.084999,0.005,1600,{"date":672,"open":662,"high":662,"low":276,"close":276,"change":669,"percent_change":229,"volume":673,"transactions":9,"vwap":276},"2026-06-25",600,{"date":675,"open":676,"high":268,"low":676,"close":677,"change":663,"percent_change":237,"volume":678,"transactions":9,"vwap":677},"2026-06-24",25.049999,25.075001,3800,{"date":680,"open":662,"high":662,"low":681,"close":681,"change":446,"percent_change":433,"volume":682,"transactions":9,"vwap":681},"2026-06-23",25.059999,300,{"date":684,"open":268,"high":662,"low":276,"close":276,"change":663,"percent_change":237,"volume":172,"transactions":9,"vwap":276},"2026-06-22",{"date":686,"open":676,"high":687,"low":676,"close":687,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":687},"2026-06-18",25.065001,1800,{"date":690,"open":687,"high":687,"low":687,"close":687,"change":691,"percent_change":446,"volume":692,"transactions":9,"vwap":687},"2026-06-17",-0.005,100,{"date":694,"open":357,"high":357,"low":357,"close":357,"change":336,"percent_change":337,"volume":692,"transactions":9,"vwap":357},"2026-06-16",{"date":696,"open":676,"high":687,"low":676,"close":697,"change":698,"percent_change":302,"volume":699,"transactions":9,"vwap":697},"2026-06-15",25.062,-0.003,2400,{"date":701,"open":702,"high":687,"low":702,"close":687,"change":703,"percent_change":195,"volume":704,"transactions":9,"vwap":687},"2026-06-12",25.041,0.013,1500,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":337,"volume":664,"transactions":9,"vwap":708},"2026-06-11",25.040001,25.052,0.007,{"date":711,"open":712,"high":386,"low":712,"close":386,"change":663,"percent_change":237,"volume":713,"transactions":9,"vwap":386},"2026-06-10",25.044001,700,{"date":715,"open":707,"high":707,"low":716,"close":716,"change":446,"percent_change":433,"volume":717,"transactions":9,"vwap":716},"2026-06-09",25.030001,2800,{"date":719,"open":707,"high":365,"low":707,"close":676,"change":336,"percent_change":337,"volume":673,"transactions":9,"vwap":676},"2026-06-08",{"date":721,"open":707,"high":722,"low":707,"close":722,"change":698,"percent_change":302,"volume":664,"transactions":9,"vwap":722},"2026-06-05",25.042,{"date":724,"open":394,"high":386,"low":394,"close":386,"change":669,"percent_change":229,"volume":623,"transactions":9,"vwap":386},"2026-06-04",{"date":726,"open":702,"high":386,"low":394,"close":707,"change":691,"percent_change":446,"volume":727,"transactions":9,"vwap":707},"2026-06-03",7400,{"date":729,"open":357,"high":357,"low":386,"close":386,"change":730,"percent_change":459,"volume":628,"transactions":9,"vwap":386},"2026-06-02",0.025,{"date":732,"open":676,"high":676,"low":394,"close":394,"change":641,"percent_change":374,"volume":733,"transactions":9,"vwap":394},"2026-06-01",88900,{"date":735,"open":394,"high":386,"low":394,"close":386,"change":736,"percent_change":176,"volume":692,"transactions":9,"vwap":386},"2026-05-29",0.01,{"date":738,"open":394,"high":739,"low":394,"close":739,"change":669,"percent_change":229,"volume":713,"transactions":9,"vwap":739},"2026-05-28",25.035,{"date":741,"open":438,"high":681,"low":438,"close":716,"change":20,"percent_change":20,"volume":742,"transactions":9,"vwap":716},"2026-05-27",1300,{"date":744,"open":438,"high":716,"low":438,"close":716,"change":669,"percent_change":229,"volume":745,"transactions":9,"vwap":716},"2026-05-26",200,{"date":747,"open":438,"high":401,"low":438,"close":401,"change":736,"percent_change":176,"volume":704,"transactions":9,"vwap":401},"2026-05-22",{"date":749,"open":750,"high":750,"low":750,"close":750,"change":20,"percent_change":20,"volume":673,"transactions":9,"vwap":750},"2026-05-21",25.014999,{"date":752,"open":438,"high":750,"low":315,"close":750,"change":691,"percent_change":446,"volume":753,"transactions":9,"vwap":750},"2026-05-20",1400,{"date":755,"open":707,"high":707,"low":394,"close":394,"change":736,"percent_change":176,"volume":682,"transactions":9,"vwap":394},"2026-05-19",{"date":757,"open":407,"high":438,"low":407,"close":438,"change":20,"percent_change":20,"volume":704,"transactions":9,"vwap":438},"2026-05-18",{"date":759,"open":760,"high":707,"low":760,"close":438,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":438},"2026-05-15",24.981,800,{"date":763,"open":408,"high":438,"low":408,"close":438,"change":736,"percent_change":176,"volume":761,"transactions":9,"vwap":438},"2026-05-14",{"date":765,"open":483,"high":315,"low":483,"close":315,"change":669,"percent_change":229,"volume":745,"transactions":9,"vwap":315},"2026-05-13",{"date":767,"open":483,"high":431,"low":483,"close":431,"change":20,"percent_change":20,"volume":745,"transactions":9,"vwap":431},"2026-05-12",{"date":769,"open":431,"high":431,"low":431,"close":431,"change":20,"percent_change":20,"volume":673,"transactions":9,"vwap":431},"2026-05-11",{"date":771,"open":431,"high":431,"low":431,"close":431,"change":669,"percent_change":229,"volume":692,"transactions":9,"vwap":431},"2026-05-08",{"date":773,"open":315,"high":315,"low":774,"close":407,"change":669,"percent_change":229,"volume":713,"transactions":9,"vwap":407},"2026-05-07",24.96,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":669,"percent_change":229,"volume":664,"transactions":9,"vwap":777},"2026-05-06",24.985,{"date":779,"open":408,"high":408,"low":408,"close":408,"change":736,"percent_change":176,"volume":780,"transactions":9,"vwap":408},"2026-05-05",500,{"date":782,"open":493,"high":483,"low":493,"close":483,"change":20,"percent_change":20,"volume":783,"transactions":9,"vwap":483},"2026-05-04",1100,{"date":785,"open":483,"high":786,"low":483,"close":483,"change":669,"percent_change":229,"volume":783,"transactions":9,"vwap":483},"2026-05-01",24.973,{"date":788,"open":500,"high":789,"low":790,"close":789,"change":736,"percent_change":176,"volume":791,"transactions":9,"vwap":789},"2026-04-30",24.965,24.92,8500,{"date":793,"open":408,"high":408,"low":794,"close":484,"change":20,"percent_change":20,"volume":795,"transactions":9,"vwap":484},"2026-04-29",24.93,1900,{"date":797,"open":484,"high":484,"low":484,"close":484,"change":20,"percent_change":20,"volume":682,"transactions":9,"vwap":484},"2026-04-28",{"date":799,"open":790,"high":483,"low":790,"close":484,"change":736,"percent_change":176,"volume":673,"transactions":9,"vwap":484},"2026-04-27",{"date":801,"open":500,"high":802,"low":790,"close":802,"change":663,"percent_change":237,"volume":803,"transactions":9,"vwap":802},"2026-04-24",24.945,2300,{"date":805,"open":806,"high":794,"low":807,"close":794,"change":20,"percent_change":20,"volume":673,"transactions":9,"vwap":794},"2026-04-23",24.911,24.91,{"date":809,"open":794,"high":774,"low":506,"close":794,"change":669,"percent_change":229,"volume":742,"transactions":9,"vwap":794},"2026-04-22",{"date":811,"open":794,"high":794,"low":812,"close":812,"change":669,"percent_change":229,"volume":753,"transactions":9,"vwap":812},"2026-04-21",24.925,{"date":814,"open":506,"high":493,"low":18,"close":790,"change":691,"percent_change":446,"volume":803,"transactions":9,"vwap":790},"2026-04-20",{"date":816,"open":500,"high":500,"low":18,"close":812,"change":663,"percent_change":237,"volume":817,"transactions":9,"vwap":812},"2026-04-17",8400,{"date":819,"open":820,"high":790,"low":17,"close":807,"change":669,"percent_change":229,"volume":821,"transactions":9,"vwap":807},"2026-04-16",24.905,6800,{"date":823,"open":807,"high":807,"low":824,"close":820,"change":20,"percent_change":20,"volume":172,"transactions":9,"vwap":820},"2026-04-15",24.88,{"date":826,"open":824,"high":807,"low":824,"close":820,"change":663,"percent_change":237,"volume":670,"transactions":9,"vwap":820},"2026-04-14",{"date":828,"open":17,"high":18,"low":17,"close":18,"change":302,"percent_change":441,"volume":829,"transactions":9,"vwap":18},"2026-04-13",900,{"date":831,"open":824,"high":506,"low":824,"close":506,"change":195,"percent_change":164,"volume":783,"transactions":9,"vwap":506},"2026-04-10",{"date":833,"open":19,"high":17,"low":19,"close":19,"change":691,"percent_change":446,"volume":795,"transactions":9,"vwap":19},"2026-04-09",{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":164,"volume":839,"transactions":9,"vwap":837},"2026-04-08",24.83,24.855,0.049,2000,{"date":841,"open":513,"high":541,"low":513,"close":842,"change":843,"percent_change":459,"volume":839,"transactions":9,"vwap":842},"2026-04-07",24.806,0.026,{"date":845,"open":656,"high":846,"low":201,"close":201,"change":847,"percent_change":374,"volume":848,"transactions":9,"vwap":201},"2026-04-06",24.815,-0.026,7500,{"date":850,"open":554,"high":842,"low":554,"close":842,"change":663,"percent_change":237,"volume":851,"transactions":9,"vwap":842},"2026-04-02",7600,{"date":853,"open":541,"high":541,"low":530,"close":854,"change":622,"percent_change":278,"volume":855,"transactions":9,"vwap":854},"2026-04-01",24.791,9300,{"date":857,"open":554,"high":858,"low":532,"close":858,"change":859,"percent_change":860,"volume":664,"transactions":9,"vwap":858},"2026-03-31",24.774,-0.235,-0.94,{"date":862,"open":407,"high":750,"low":407,"close":863,"change":864,"percent_change":237,"volume":664,"transactions":9,"vwap":863},"2026-03-30",25.0090008,0.014,{"date":866,"open":716,"high":716,"low":431,"close":431,"change":441,"percent_change":360,"volume":673,"transactions":9,"vwap":431},"2026-03-27",{"date":868,"open":676,"high":676,"low":739,"close":739,"change":487,"percent_change":649,"volume":704,"transactions":9,"vwap":739},"2026-03-26",{"date":870,"open":707,"high":276,"low":707,"close":687,"change":229,"percent_change":871,"volume":713,"transactions":9,"vwap":687},"2026-03-25",0.08,{"date":873,"open":394,"high":386,"low":394,"close":386,"change":874,"percent_change":287,"volume":745,"transactions":9,"vwap":386},"2026-03-24",-0.016,{"date":876,"open":707,"high":877,"low":707,"close":877,"change":878,"percent_change":164,"volume":699,"transactions":9,"vwap":877},"2026-03-23",25.061001,0.051,{"date":880,"open":438,"high":438,"low":438,"close":438,"change":312,"percent_change":313,"volume":692,"transactions":9,"vwap":438},"2026-03-20",{"date":882,"open":883,"high":681,"low":883,"close":365,"change":884,"percent_change":195,"volume":783,"transactions":9,"vwap":365},"2026-03-19",24.972,0.012,{"date":886,"open":707,"high":887,"low":716,"close":887,"change":888,"percent_change":889,"volume":829,"transactions":9,"vwap":887},"2026-03-18",25.042999,-0.037,-0.15,{"date":891,"open":676,"high":276,"low":676,"close":276,"change":730,"percent_change":459,"volume":892,"transactions":9,"vwap":276},"2026-03-17",2600,{"date":894,"open":895,"high":268,"low":716,"close":365,"change":176,"percent_change":501,"volume":896,"transactions":9,"vwap":365},"2026-03-16",25.039,1200,{"date":898,"open":899,"high":676,"low":407,"close":750,"change":900,"percent_change":446,"volume":673,"transactions":9,"vwap":750},"2026-03-13",25.018999,-0.004,{"date":902,"open":716,"high":716,"low":315,"close":899,"change":903,"percent_change":433,"volume":664,"transactions":9,"vwap":899},"2026-03-12",-0.021,{"date":905,"open":438,"high":707,"low":483,"close":707,"change":663,"percent_change":237,"volume":673,"transactions":9,"vwap":707},"2026-03-11",{"date":907,"open":707,"high":707,"low":401,"close":401,"change":669,"percent_change":229,"volume":745,"transactions":9,"vwap":401},"2026-03-10",{"date":909,"open":500,"high":394,"low":500,"close":394,"change":910,"percent_change":501,"volume":911,"transactions":9,"vwap":394},"2026-03-09",0.039,4500,{"date":913,"open":760,"high":760,"low":760,"close":760,"change":914,"percent_change":915,"volume":692,"transactions":9,"vwap":760},"2026-03-06",-0.064,-0.26,{"date":917,"open":386,"high":386,"low":386,"close":386,"change":918,"percent_change":287,"volume":692,"transactions":9,"vwap":386},"2026-03-05",-0.015,{"date":920,"open":687,"high":687,"low":681,"close":681,"change":229,"percent_change":871,"volume":682,"transactions":9,"vwap":681},"2026-03-04",{"date":922,"open":408,"high":676,"low":774,"close":707,"change":918,"percent_change":287,"volume":923,"transactions":9,"vwap":707},"2026-03-03",2200,{"date":925,"open":681,"high":357,"low":394,"close":365,"change":669,"percent_change":229,"volume":670,"transactions":9,"vwap":365},"2026-03-02",{"date":927,"open":394,"high":676,"low":394,"close":676,"change":691,"percent_change":446,"volume":928,"transactions":9,"vwap":676},"2026-02-27",2900,{"date":930,"open":365,"high":365,"low":365,"close":365,"change":931,"percent_change":245,"volume":780,"transactions":9,"vwap":365},"2026-02-26",-0.035,{"date":933,"open":716,"high":268,"low":716,"close":268,"change":609,"percent_change":49,"volume":934,"transactions":9,"vwap":268},"2026-02-25",7900,{"date":936,"open":394,"high":676,"low":394,"close":386,"change":229,"percent_change":871,"volume":937,"transactions":9,"vwap":386},"2026-02-24",6300,{"date":939,"open":315,"high":716,"low":315,"close":401,"change":940,"percent_change":570,"volume":941,"transactions":9,"vwap":401},"2026-02-23",-0.013,6500,{"date":943,"open":438,"high":944,"low":315,"close":944,"change":945,"percent_change":128,"volume":623,"transactions":9,"vwap":944},"2026-02-20",25.038,0.023,{"date":947,"open":407,"high":750,"low":407,"close":750,"change":302,"percent_change":441,"volume":795,"transactions":9,"vwap":750},"2026-02-19",{"date":949,"open":407,"high":401,"low":407,"close":401,"change":736,"percent_change":176,"volume":950,"transactions":9,"vwap":401},"2026-02-18",3000,{"date":952,"open":483,"high":394,"low":483,"close":750,"change":736,"percent_change":176,"volume":673,"transactions":9,"vwap":750},"2026-02-17",{"date":954,"open":315,"high":394,"low":408,"close":955,"change":736,"percent_change":176,"volume":623,"transactions":9,"vwap":955},"2026-02-13",25.0049992,{"date":957,"open":431,"high":431,"low":431,"close":431,"change":487,"percent_change":649,"volume":692,"transactions":9,"vwap":431},"2026-02-12",{"date":959,"open":407,"high":401,"low":407,"close":401,"change":960,"percent_change":229,"volume":172,"transactions":9,"vwap":401},"2026-02-11",0.004,{"date":962,"open":408,"high":707,"low":408,"close":963,"change":900,"percent_change":446,"volume":964,"transactions":9,"vwap":963},"2026-02-10",25.021,4200,{"date":966,"open":407,"high":401,"low":408,"close":401,"change":736,"percent_change":176,"volume":967,"transactions":9,"vwap":401},"2026-02-09",13100,{"date":969,"open":407,"high":750,"low":407,"close":750,"change":176,"percent_change":501,"volume":753,"transactions":9,"vwap":750},"2026-02-06",{"date":971,"open":777,"high":777,"low":465,"close":465,"change":446,"percent_change":433,"volume":673,"transactions":9,"vwap":465},"2026-02-05",{"date":973,"open":315,"high":315,"low":493,"close":431,"change":20,"percent_change":20,"volume":974,"transactions":9,"vwap":431},"2026-02-04",3100,{"date":976,"open":408,"high":716,"low":483,"close":431,"change":918,"percent_change":287,"volume":713,"transactions":9,"vwap":431},"2026-02-03",{"date":978,"open":716,"high":716,"low":408,"close":438,"change":663,"percent_change":237,"volume":688,"transactions":9,"vwap":438},"2026-02-02",{"date":980,"open":408,"high":438,"low":408,"close":431,"change":981,"percent_change":20,"volume":783,"transactions":9,"vwap":431},"2026-01-30",0.001,{"date":983,"open":493,"high":984,"low":493,"close":984,"change":985,"percent_change":-6,"volume":623,"transactions":9,"vwap":984},"2026-01-29",24.994,-0.001,{"date":987,"open":774,"high":431,"low":774,"close":431,"change":730,"percent_change":459,"volume":803,"transactions":9,"vwap":431},"2026-01-28",{"date":989,"open":483,"high":315,"low":483,"close":483,"change":641,"percent_change":374,"volume":990,"transactions":9,"vwap":483},"2026-01-27",2100,{"date":992,"open":431,"high":431,"low":483,"close":431,"change":736,"percent_change":176,"volume":670,"transactions":9,"vwap":431},"2026-01-26",{"date":994,"open":483,"high":777,"low":774,"close":777,"change":669,"percent_change":229,"volume":704,"transactions":9,"vwap":777},"2026-01-23",{"date":996,"open":774,"high":407,"low":774,"close":408,"change":663,"percent_change":237,"volume":172,"transactions":9,"vwap":408},"2026-01-22",{"date":998,"open":484,"high":483,"low":807,"close":789,"change":253,"percent_change":254,"volume":999,"transactions":9,"vwap":789},"2026-01-21",4800,{"date":1001,"open":807,"high":483,"low":506,"close":794,"change":931,"percent_change":245,"volume":1002,"transactions":9,"vwap":794},"2026-01-20",4700,{"date":1004,"open":500,"high":789,"low":500,"close":789,"change":253,"percent_change":254,"volume":1005,"transactions":9,"vwap":789},"2026-01-16",2700,{"date":1007,"open":794,"high":789,"low":794,"close":794,"change":918,"percent_change":287,"volume":950,"transactions":9,"vwap":794},"2026-01-15",{"date":1009,"open":774,"high":774,"low":790,"close":802,"change":302,"percent_change":441,"volume":761,"transactions":9,"vwap":802},"2026-01-14",{"date":1011,"open":500,"high":483,"low":794,"close":484,"change":302,"percent_change":441,"volume":1012,"transactions":9,"vwap":484},"2026-01-13",7100,{"date":1014,"open":1015,"high":1015,"low":500,"close":789,"change":691,"percent_change":446,"volume":713,"transactions":9,"vwap":789},"2026-01-12",24.971,{"date":1017,"open":500,"high":483,"low":500,"close":483,"change":730,"percent_change":459,"volume":664,"transactions":9,"vwap":483},"2026-01-09",{"date":1019,"open":500,"high":802,"low":790,"close":802,"change":20,"percent_change":20,"volume":892,"transactions":9,"vwap":802},"2026-01-08",{"date":1021,"open":774,"high":774,"low":790,"close":802,"change":691,"percent_change":446,"volume":892,"transactions":9,"vwap":802},"2026-01-07",{"date":1023,"open":1024,"high":774,"low":807,"close":493,"change":736,"percent_change":176,"volume":1025,"transactions":9,"vwap":493},"2026-01-06",24.946,30000,{"date":1027,"open":807,"high":802,"low":807,"close":500,"change":663,"percent_change":237,"volume":699,"transactions":9,"vwap":500},"2026-01-05",{"date":1029,"open":493,"high":493,"low":506,"close":812,"change":669,"percent_change":229,"volume":1030,"transactions":9,"vwap":812},"2026-01-02",4300,{"date":1032,"open":500,"high":500,"low":790,"close":790,"change":1033,"percent_change":1034,"volume":682,"transactions":9,"vwap":790},"2025-12-31",-0.4,-1.58,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1037,"change":918,"percent_change":287,"volume":659,"transactions":9,"vwap":1037},"2025-12-30",25.32,25.34,25.31,{"date":1041,"open":22,"high":22,"low":1042,"close":1043,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":1043},"2025-12-29",25.319,25.335,{"date":1045,"open":1046,"high":1043,"low":1039,"close":1043,"change":736,"percent_change":176,"volume":795,"transactions":9,"vwap":1043},"2025-12-26",25.33,{"date":1048,"open":1049,"high":1038,"low":1049,"close":1050,"change":20,"percent_change":20,"volume":795,"transactions":9,"vwap":1050},"2025-12-24",25.3,25.325,{"date":1052,"open":1049,"high":1038,"low":1049,"close":1050,"change":253,"percent_change":254,"volume":783,"transactions":9,"vwap":1050},"2025-12-23",{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":691,"percent_change":446,"volume":699,"transactions":9,"vwap":1056},"2025-12-22",25.315,25.29,{"date":1058,"open":1059,"high":1039,"low":1060,"close":1059,"change":337,"percent_change":262,"volume":1061,"transactions":9,"vwap":1059},"2025-12-19",25.295,25.27,3600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":730,"percent_change":459,"volume":780,"transactions":9,"vwap":1065},"2025-12-18",25.25,25.265,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":302,"percent_change":441,"volume":1071,"transactions":9,"vwap":1070},"2025-12-17",25.28,25.21,25.24,5900,{"date":1073,"open":1074,"high":1064,"low":1075,"close":1064,"change":691,"percent_change":446,"volume":780,"transactions":9,"vwap":1064},"2025-12-16",25.245,25.23,{"date":1077,"open":1078,"high":1078,"low":1075,"close":1078,"change":736,"percent_change":176,"volume":829,"transactions":9,"vwap":1078},"2025-12-15",25.255,{"date":1080,"open":1056,"high":1056,"low":1075,"close":1074,"change":691,"percent_change":446,"volume":829,"transactions":9,"vwap":1074},"2025-12-12",{"date":1082,"open":1083,"high":1064,"low":1070,"close":1064,"change":663,"percent_change":237,"volume":783,"transactions":9,"vwap":1064},"2025-12-11",25.248,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":730,"percent_change":459,"volume":664,"transactions":9,"vwap":1087},"2025-12-10",25.204,25.235,{"date":1089,"open":1069,"high":1090,"low":1091,"close":1069,"change":918,"percent_change":287,"volume":699,"transactions":9,"vwap":1069},"2025-12-09",25.214,25.2,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":446,"volume":692,"transactions":9,"vwap":1094},"2025-12-08",25.225,-0.006,{"date":1097,"open":1069,"high":1098,"low":1069,"close":1098,"change":1099,"percent_change":237,"volume":664,"transactions":9,"vwap":1098},"2025-12-05",25.231,0.016,{"date":1101,"open":226,"high":1102,"low":226,"close":1102,"change":20,"percent_change":20,"volume":1103,"transactions":9,"vwap":1102},"2025-12-04",25.215,4900,{"date":1105,"open":1075,"high":1075,"low":1102,"close":1102,"change":663,"percent_change":237,"volume":780,"transactions":9,"vwap":1102},"2025-12-03",{"date":1107,"open":1091,"high":1091,"low":1091,"close":1091,"change":663,"percent_change":237,"volume":692,"transactions":9,"vwap":1091},"2025-12-02",{"date":1109,"open":218,"high":1110,"low":218,"close":1110,"change":302,"percent_change":441,"volume":745,"transactions":9,"vwap":1110},"2025-12-01",25.185,{"date":1112,"open":1069,"high":1113,"low":1114,"close":1114,"change":229,"percent_change":871,"volume":628,"transactions":9,"vwap":1114},"2025-11-28",25.22,25.195,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":337,"percent_change":262,"volume":664,"transactions":9,"vwap":1118},"2025-11-26",25.13,25.175,{"date":1120,"open":268,"high":260,"low":268,"close":260,"change":379,"percent_change":380,"volume":682,"transactions":9,"vwap":260},"2025-11-25",{"date":1122,"open":357,"high":1123,"low":877,"close":1123,"change":1124,"percent_change":1125,"volume":688,"transactions":9,"vwap":1123},"2025-11-24",25.113,0.073,0.29,{"date":1127,"open":1128,"high":707,"low":1128,"close":707,"change":1129,"percent_change":1130,"volume":682,"transactions":9,"vwap":707},"2025-11-21",25.035999,0.057,0.23,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":914,"percent_change":915,"volume":682,"transactions":9,"vwap":1133},"2025-11-20",24.983,{"date":1135,"open":268,"high":268,"low":1136,"close":1136,"change":229,"percent_change":871,"volume":783,"transactions":9,"vwap":1136},"2025-11-19",25.047001,{"date":1138,"open":887,"high":357,"low":1139,"close":1139,"change":1140,"percent_change":889,"volume":704,"transactions":9,"vwap":1139},"2025-11-18",25.027,-0.038,{"date":1142,"open":365,"high":687,"low":716,"close":687,"change":446,"percent_change":433,"volume":704,"transactions":9,"vwap":687},"2025-11-17",{"date":1144,"open":276,"high":1145,"low":276,"close":668,"change":736,"percent_change":176,"volume":704,"transactions":9,"vwap":668},"2025-11-14",25.098,{"date":1147,"open":667,"high":667,"low":677,"close":677,"change":1148,"percent_change":590,"volume":172,"transactions":9,"vwap":677},"2025-11-13",-0.048,{"date":1150,"open":1151,"high":1117,"low":662,"close":324,"change":1152,"percent_change":736,"volume":1153,"transactions":9,"vwap":324},"2025-11-12",25.119,0.003,4400,{"date":1155,"open":1117,"high":1117,"low":275,"close":275,"change":918,"percent_change":287,"volume":753,"transactions":9,"vwap":275},"2025-11-11",{"date":1157,"open":268,"high":1158,"low":268,"close":1158,"change":1159,"percent_change":1130,"volume":829,"transactions":9,"vwap":1158},"2025-11-10",25.135,0.058,{"date":1161,"open":365,"high":293,"low":707,"close":293,"change":663,"percent_change":237,"volume":896,"transactions":9,"vwap":293},"2025-11-07",{"date":1163,"open":275,"high":275,"low":707,"close":697,"change":446,"percent_change":433,"volume":1030,"transactions":9,"vwap":697},"2025-11-06",{"date":1165,"open":268,"high":662,"low":1166,"close":1166,"change":1167,"percent_change":185,"volume":670,"transactions":9,"vwap":1166},"2025-11-05",25.082001,0.027,{"date":1169,"open":676,"high":365,"low":676,"close":365,"change":487,"percent_change":649,"volume":745,"transactions":9,"vwap":365},"2025-11-04",{"date":1171,"open":662,"high":662,"low":676,"close":668,"change":20,"percent_change":20,"volume":742,"transactions":9,"vwap":668},"2025-11-03",{"date":1173,"open":357,"high":668,"low":676,"close":668,"change":663,"percent_change":237,"volume":688,"transactions":9,"vwap":668},"2025-10-31",{"date":1175,"open":365,"high":668,"low":676,"close":357,"change":1176,"percent_change":176,"volume":704,"transactions":9,"vwap":357},"2025-10-30",0.009,{"date":1178,"open":357,"high":276,"low":877,"close":877,"change":1179,"percent_change":360,"volume":664,"transactions":9,"vwap":877},"2025-10-29",-0.039,{"date":1181,"open":276,"high":662,"low":357,"close":662,"change":918,"percent_change":287,"volume":699,"transactions":9,"vwap":662},"2025-10-28",{"date":1183,"open":276,"high":1184,"low":276,"close":1184,"change":337,"percent_change":262,"volume":1185,"transactions":9,"vwap":1184},"2025-10-27",25.115,4000,{"date":1187,"open":357,"high":668,"low":681,"close":668,"change":253,"percent_change":254,"volume":1188,"transactions":9,"vwap":668},"2025-10-24",5300,{"date":1190,"open":895,"high":676,"low":716,"close":676,"change":253,"percent_change":254,"volume":964,"transactions":9,"vwap":676},"2025-10-23",{"date":1192,"open":315,"high":707,"low":315,"close":750,"change":641,"percent_change":374,"volume":713,"transactions":9,"vwap":750},"2025-10-22",{"date":1194,"open":438,"high":712,"low":438,"close":707,"change":669,"percent_change":229,"volume":1195,"transactions":9,"vwap":707},"2025-10-21",3700,{"date":1197,"open":1198,"high":739,"low":438,"close":739,"change":871,"percent_change":1199,"volume":950,"transactions":9,"vwap":739},"2025-10-20",25.011,0.32,{"date":1201,"open":790,"high":1202,"low":790,"close":484,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":484},"2025-10-17",24.958,{"date":1204,"open":774,"high":774,"low":1205,"close":484,"change":634,"percent_change":487,"volume":1206,"transactions":9,"vwap":484},"2025-10-16",24.929,9500,{"date":1208,"open":407,"high":407,"low":500,"close":1209,"change":1210,"percent_change":487,"volume":803,"transactions":9,"vwap":1209},"2025-10-15",24.963,-0.007,{"date":1212,"open":794,"high":760,"low":794,"close":483,"change":918,"percent_change":287,"volume":717,"transactions":9,"vwap":483},"2025-10-14",{"date":1214,"open":1215,"high":984,"low":774,"close":777,"change":871,"percent_change":1199,"volume":688,"transactions":9,"vwap":777},"2025-10-13",24.993,{"date":1217,"open":315,"high":315,"low":820,"close":820,"change":221,"percent_change":1218,"volume":713,"transactions":9,"vwap":820},"2025-10-10",-0.36,{"date":1220,"open":750,"high":750,"low":483,"close":431,"change":918,"percent_change":287,"volume":1188,"transactions":9,"vwap":431},"2025-10-09",{"date":1222,"open":408,"high":438,"low":408,"close":438,"change":663,"percent_change":237,"volume":839,"transactions":9,"vwap":438},"2025-10-08",{"date":1224,"open":408,"high":431,"low":483,"close":431,"change":302,"percent_change":441,"volume":990,"transactions":9,"vwap":431},"2025-10-07",{"date":1226,"open":483,"high":955,"low":483,"close":955,"change":736,"percent_change":176,"volume":1030,"transactions":9,"vwap":955},"2025-10-06",{"date":1228,"open":408,"high":394,"low":774,"close":431,"change":20,"percent_change":20,"volume":1229,"transactions":9,"vwap":431},"2025-10-03",17400,{"date":1231,"open":394,"high":394,"low":483,"close":431,"change":20,"percent_change":20,"volume":659,"transactions":9,"vwap":431},"2025-10-02",{"date":1233,"open":408,"high":431,"low":774,"close":431,"change":736,"percent_change":176,"volume":1234,"transactions":9,"vwap":431},"2025-10-01",2500,{"date":1236,"open":493,"high":438,"low":500,"close":777,"change":1237,"percent_change":1238,"volume":1005,"transactions":9,"vwap":777},"2025-09-30",-0.315,-1.25,{"date":1240,"open":1068,"high":1049,"low":1068,"close":1049,"change":663,"percent_change":237,"volume":628,"transactions":9,"vwap":1049},"2025-09-29",{"date":1242,"open":1064,"high":1056,"low":1064,"close":1243,"change":229,"percent_change":871,"volume":839,"transactions":9,"vwap":1243},"2025-09-26",25.285,{"date":1245,"open":1060,"high":1060,"low":1075,"close":1065,"change":736,"percent_change":176,"volume":1005,"transactions":9,"vwap":1065},"2025-09-25",{"date":1247,"open":1065,"high":1065,"low":1098,"close":1078,"change":302,"percent_change":441,"volume":1248,"transactions":9,"vwap":1078},"2025-09-24",3200,{"date":1250,"open":1068,"high":1251,"low":1065,"close":1065,"change":441,"percent_change":360,"volume":761,"transactions":9,"vwap":1065},"2025-09-23",25.288,{"date":1253,"open":1254,"high":1037,"low":1068,"close":1255,"change":1256,"percent_change":176,"volume":172,"transactions":9,"vwap":1255},"2025-09-22",25.287,25.305,0.011,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":871,"volume":673,"transactions":9,"vwap":1260},"2025-09-19",25.26,25.294,0.019,{"date":1263,"open":1064,"high":1264,"low":1064,"close":1264,"change":1261,"percent_change":871,"volume":673,"transactions":9,"vwap":1264},"2025-09-18",25.275,{"date":1266,"open":1267,"high":1267,"low":1070,"close":1268,"change":981,"percent_change":20,"volume":664,"transactions":9,"vwap":1268},"2025-09-17",25.259,25.256,{"date":1270,"open":1070,"high":1078,"low":1070,"close":1078,"change":1271,"percent_change":287,"volume":742,"transactions":9,"vwap":1078},"2025-09-16",-0.014,{"date":1273,"open":1064,"high":1274,"low":1064,"close":1274,"change":864,"percent_change":237,"volume":745,"transactions":9,"vwap":1274},"2025-09-15",25.269,{"date":1276,"open":1075,"high":1078,"low":1075,"close":1078,"change":20,"percent_change":20,"volume":682,"transactions":9,"vwap":1078},"2025-09-12",{"date":1278,"open":1279,"high":1078,"low":1075,"close":1078,"change":843,"percent_change":459,"volume":1280,"transactions":9,"vwap":1078},"2025-09-11",25.247,16900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":960,"percent_change":229,"volume":682,"transactions":9,"vwap":1284},"2025-09-10",25.221,25.229,{"date":1286,"open":1091,"high":1064,"low":1091,"close":1094,"change":730,"percent_change":459,"volume":829,"transactions":9,"vwap":1094},"2025-09-09",{"date":1288,"open":1069,"high":1289,"low":1091,"close":1091,"change":20,"percent_change":20,"volume":172,"transactions":9,"vwap":1091},"2025-09-08",25.219,{"date":1291,"open":226,"high":1091,"low":1110,"close":1091,"change":669,"percent_change":229,"volume":673,"transactions":9,"vwap":1091},"2025-09-05",{"date":1293,"open":1110,"high":1114,"low":218,"close":1114,"change":195,"percent_change":164,"volume":928,"transactions":9,"vwap":1114},"2025-09-04",{"date":1295,"open":1117,"high":260,"low":275,"close":260,"change":253,"percent_change":254,"volume":821,"transactions":9,"vwap":260},"2025-09-03",{"date":1297,"open":275,"high":275,"low":1298,"close":667,"change":931,"percent_change":245,"volume":1299,"transactions":9,"vwap":667},"2025-09-02",25.087,3500,{"date":1301,"open":275,"high":260,"low":275,"close":260,"change":918,"percent_change":287,"volume":761,"transactions":9,"vwap":260},"2025-08-29",{"date":1303,"open":1117,"high":210,"low":1117,"close":210,"change":736,"percent_change":176,"volume":761,"transactions":9,"vwap":210},"2025-08-28",{"date":1305,"open":667,"high":335,"low":667,"close":335,"change":176,"percent_change":501,"volume":1306,"transactions":9,"vwap":335},"2025-08-27",3300,{"date":1308,"open":1309,"high":1117,"low":662,"close":667,"change":918,"percent_change":287,"volume":623,"transactions":9,"vwap":667},"2025-08-26",25.125,{"date":1311,"open":667,"high":1309,"low":662,"close":1309,"change":20,"percent_change":20,"volume":896,"transactions":9,"vwap":1309},"2025-08-25",{"date":1313,"open":667,"high":1117,"low":667,"close":1309,"change":278,"percent_change":351,"volume":1314,"transactions":9,"vwap":1309},"2025-08-22",6400,{"date":1316,"open":707,"high":365,"low":394,"close":365,"change":918,"percent_change":287,"volume":1317,"transactions":9,"vwap":365},"2025-08-21",6600,{"date":1319,"open":707,"high":357,"low":716,"close":357,"change":20,"percent_change":20,"volume":964,"transactions":9,"vwap":357},"2025-08-20",{"date":1321,"open":676,"high":357,"low":707,"close":357,"change":918,"percent_change":287,"volume":928,"transactions":9,"vwap":357},"2025-08-19",{"date":1323,"open":681,"high":668,"low":681,"close":668,"change":736,"percent_change":176,"volume":745,"transactions":9,"vwap":668},"2025-08-18",{"date":1325,"open":676,"high":662,"low":676,"close":677,"change":663,"percent_change":237,"volume":742,"transactions":9,"vwap":677},"2025-08-15",{"date":1327,"open":707,"high":681,"low":707,"close":681,"change":918,"percent_change":287,"volume":1328,"transactions":9,"vwap":681},"2025-08-14",5600,{"date":1330,"open":357,"high":677,"low":707,"close":677,"change":736,"percent_change":176,"volume":783,"transactions":9,"vwap":677},"2025-08-13",{"date":1332,"open":1333,"high":276,"low":716,"close":687,"change":176,"percent_change":501,"volume":1248,"transactions":9,"vwap":687},"2025-08-12",25.049,{"date":1335,"open":438,"high":681,"low":438,"close":401,"change":20,"percent_change":20,"volume":990,"transactions":9,"vwap":401},"2025-08-11",{"date":1337,"open":408,"high":676,"low":408,"close":401,"change":176,"percent_change":501,"volume":964,"transactions":9,"vwap":401},"2025-08-08",{"date":1339,"open":407,"high":407,"low":774,"close":777,"change":918,"percent_change":287,"volume":1153,"transactions":9,"vwap":777},"2025-08-07",{"date":1341,"open":483,"high":438,"low":483,"close":315,"change":1342,"percent_change":380,"volume":1314,"transactions":9,"vwap":315},"2025-08-06",0.033,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":940,"percent_change":570,"volume":692,"transactions":9,"vwap":1345},"2025-08-05",24.967,{"date":1347,"open":493,"high":315,"low":493,"close":408,"change":871,"percent_change":1199,"volume":1030,"transactions":9,"vwap":408},"2025-08-04",{"date":1349,"open":824,"high":506,"low":1350,"close":506,"change":1179,"percent_change":360,"volume":892,"transactions":9,"vwap":506},"2025-08-01",24.87,{"date":1352,"open":1353,"high":484,"low":790,"close":1354,"change":669,"percent_change":229,"volume":659,"transactions":9,"vwap":1354},"2025-07-31",24.941,24.939,{"date":1356,"open":500,"high":500,"low":506,"close":1357,"change":1358,"percent_change":441,"volume":1234,"transactions":9,"vwap":1357},"2025-07-30",24.934,-0.011,{"date":1360,"open":500,"high":483,"low":500,"close":802,"change":446,"percent_change":433,"volume":783,"transactions":9,"vwap":802},"2025-07-29",{"date":1362,"open":500,"high":789,"low":794,"close":789,"change":736,"percent_change":176,"volume":923,"transactions":9,"vwap":789},"2025-07-28",{"date":1364,"open":802,"high":408,"low":1365,"close":484,"change":229,"percent_change":871,"volume":704,"transactions":9,"vwap":484},"2025-07-25",24.921,{"date":1367,"open":493,"high":774,"low":1368,"close":1368,"change":736,"percent_change":176,"volume":1314,"transactions":9,"vwap":1368},"2025-07-24",24.935,{"date":1370,"open":790,"high":812,"low":1371,"close":812,"change":176,"percent_change":501,"volume":172,"transactions":9,"vwap":812},"2025-07-23",24.915,{"date":1373,"open":790,"high":790,"low":17,"close":1374,"change":736,"percent_change":176,"volume":688,"transactions":9,"vwap":1374},"2025-07-22",24.885,{"date":1376,"open":790,"high":500,"low":1377,"close":1377,"change":736,"percent_change":176,"volume":1378,"transactions":9,"vwap":1377},"2025-07-21",24.875,20400,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1381,"change":736,"percent_change":176,"volume":761,"transactions":9,"vwap":1381},"2025-07-18",24.865,24.841,{"date":1384,"open":824,"high":824,"low":837,"close":837,"change":229,"percent_change":871,"volume":673,"transactions":9,"vwap":837},"2025-07-17",{"date":1386,"open":541,"high":17,"low":541,"close":192,"change":691,"percent_change":446,"volume":817,"transactions":9,"vwap":192},"2025-07-16",{"date":1388,"open":192,"high":19,"low":836,"close":521,"change":669,"percent_change":229,"volume":1389,"transactions":9,"vwap":521},"2025-07-15",5000,{"date":1391,"open":1392,"high":192,"low":1392,"close":192,"change":985,"percent_change":-6,"volume":761,"transactions":9,"vwap":192},"2025-07-14",24.833,{"date":1394,"open":17,"high":1350,"low":1395,"close":1396,"change":1397,"percent_change":433,"volume":1398,"transactions":9,"vwap":1396},"2025-07-11",24.82,24.836,-0.019,50900,{"date":1400,"open":1395,"high":17,"low":1395,"close":837,"change":663,"percent_change":237,"volume":688,"transactions":9,"vwap":837},"2025-07-10",{"date":1402,"open":639,"high":521,"low":639,"close":521,"change":176,"percent_change":501,"volume":791,"transactions":9,"vwap":521},"2025-07-09",{"date":1404,"open":639,"high":639,"low":639,"close":639,"change":337,"percent_change":262,"volume":692,"transactions":9,"vwap":639},"2025-07-08",{"date":1406,"open":513,"high":656,"low":638,"close":513,"change":441,"percent_change":360,"volume":717,"transactions":9,"vwap":513},"2025-07-07",{"date":1408,"open":846,"high":521,"low":656,"close":541,"change":691,"percent_change":446,"volume":892,"transactions":9,"vwap":541},"2025-07-03",{"date":1410,"open":836,"high":836,"low":513,"close":846,"change":337,"percent_change":262,"volume":1411,"transactions":9,"vwap":846},"2025-07-02",4600,{"date":1413,"open":541,"high":1395,"low":530,"close":520,"change":441,"percent_change":360,"volume":1414,"transactions":9,"vwap":520},"2025-07-01",21100,{"date":1416,"open":541,"high":1417,"low":541,"close":1417,"change":1418,"percent_change":1419,"volume":692,"transactions":9,"vwap":1417},"2025-06-30",24.825,-0.345,-1.37,{"date":1421,"open":1422,"high":218,"low":1422,"close":218,"change":669,"percent_change":229,"volume":780,"transactions":9,"vwap":218},"2025-06-27",25.141,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":20,"percent_change":20,"volume":692,"transactions":9,"vwap":1425},"2025-06-26",25.165,{"date":1427,"open":1425,"high":1425,"low":1425,"close":1425,"change":669,"percent_change":229,"volume":692,"transactions":9,"vwap":1425},"2025-06-25",{"date":1429,"open":235,"high":210,"low":235,"close":210,"change":669,"percent_change":229,"volume":783,"transactions":9,"vwap":210},"2025-06-24",{"date":1431,"open":235,"high":1432,"low":235,"close":1433,"change":20,"percent_change":20,"volume":670,"transactions":9,"vwap":1433},"2025-06-23",25.159,25.155,{"date":1435,"open":335,"high":1433,"low":335,"close":1433,"change":736,"percent_change":176,"volume":664,"transactions":9,"vwap":1433},"2025-06-20",{"date":1437,"open":275,"high":218,"low":275,"close":260,"change":669,"percent_change":229,"volume":803,"transactions":9,"vwap":260},"2025-06-18",{"date":1439,"open":235,"high":235,"low":667,"close":235,"change":669,"percent_change":229,"volume":780,"transactions":9,"vwap":235},"2025-06-17",{"date":1441,"open":667,"high":1158,"low":667,"close":1158,"change":736,"percent_change":176,"volume":753,"transactions":9,"vwap":1158},"2025-06-16",{"date":1443,"open":667,"high":1309,"low":667,"close":1309,"change":302,"percent_change":441,"volume":673,"transactions":9,"vwap":1309},"2025-06-13",{"date":1445,"open":1158,"high":1158,"low":275,"close":1158,"change":669,"percent_change":229,"volume":1446,"transactions":9,"vwap":1158},"2025-06-12",5200,{"date":1448,"open":275,"high":1117,"low":667,"close":1117,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":1117},"2025-06-11",{"date":1450,"open":1117,"high":1117,"low":1117,"close":1117,"change":736,"percent_change":176,"volume":780,"transactions":9,"vwap":1117},"2025-06-10",{"date":1452,"open":275,"high":1453,"low":275,"close":275,"change":446,"percent_change":433,"volume":742,"transactions":9,"vwap":275},"2025-06-09",25.129,{"date":1455,"open":275,"high":335,"low":275,"close":235,"change":730,"percent_change":459,"volume":892,"transactions":9,"vwap":235},"2025-06-06",{"date":1457,"open":667,"high":1184,"low":667,"close":1184,"change":20,"percent_change":20,"volume":745,"transactions":9,"vwap":1184},"2025-06-05",{"date":1459,"open":1184,"high":1184,"low":1184,"close":1184,"change":736,"percent_change":176,"volume":692,"transactions":9,"vwap":1184},"2025-06-04",{"date":1461,"open":276,"high":319,"low":276,"close":319,"change":20,"percent_change":20,"volume":1002,"transactions":9,"vwap":319},"2025-06-03",{"date":1463,"open":276,"high":319,"low":276,"close":319,"change":736,"percent_change":176,"volume":704,"transactions":9,"vwap":319},"2025-06-02",{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":669,"percent_change":229,"volume":692,"transactions":9,"vwap":1466},"2025-05-30",25.094999,{"date":1468,"open":681,"high":268,"low":681,"close":268,"change":669,"percent_change":229,"volume":795,"transactions":9,"vwap":268},"2025-05-29",{"date":1470,"open":357,"high":668,"low":357,"close":668,"change":20,"percent_change":20,"volume":713,"transactions":9,"vwap":668},"2025-05-28",{"date":1472,"open":668,"high":668,"low":668,"close":668,"change":229,"percent_change":871,"volume":692,"transactions":9,"vwap":668},"2025-05-27",{"date":1474,"open":357,"high":357,"low":681,"close":687,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":687},"2025-05-23",{"date":1476,"open":707,"high":687,"low":707,"close":687,"change":20,"percent_change":20,"volume":783,"transactions":9,"vwap":687},"2025-05-22",{"date":1478,"open":1479,"high":1479,"low":687,"close":687,"change":20,"percent_change":20,"volume":682,"transactions":9,"vwap":687},"2025-05-21",25.079,{"date":1481,"open":707,"high":687,"low":707,"close":687,"change":20,"percent_change":20,"volume":717,"transactions":9,"vwap":687},"2025-05-20",{"date":1483,"open":707,"high":687,"low":716,"close":687,"change":736,"percent_change":176,"volume":713,"transactions":9,"vwap":687},"2025-05-19",{"date":1485,"open":716,"high":365,"low":716,"close":365,"change":253,"percent_change":254,"volume":628,"transactions":9,"vwap":365},"2025-05-16",{"date":1487,"open":716,"high":357,"low":394,"close":394,"change":641,"percent_change":374,"volume":172,"transactions":9,"vwap":394},"2025-05-15",{"date":1489,"open":394,"high":386,"low":394,"close":386,"change":20,"percent_change":20,"volume":745,"transactions":9,"vwap":386},"2025-05-14",{"date":1491,"open":394,"high":386,"low":394,"close":386,"change":20,"percent_change":20,"volume":670,"transactions":9,"vwap":386},"2025-05-13",{"date":1493,"open":681,"high":681,"low":394,"close":386,"change":337,"percent_change":262,"volume":753,"transactions":9,"vwap":386},"2025-05-12",{"date":1495,"open":408,"high":707,"low":408,"close":750,"change":663,"percent_change":237,"volume":664,"transactions":9,"vwap":750},"2025-05-09",{"date":1497,"open":408,"high":716,"low":408,"close":315,"change":1498,"percent_change":871,"volume":727,"transactions":9,"vwap":315},"2025-05-08",0.021,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":960,"percent_change":229,"volume":692,"transactions":9,"vwap":1501},"2025-05-07",24.979,{"date":1503,"open":493,"high":465,"low":493,"close":465,"change":302,"percent_change":441,"volume":1504,"transactions":9,"vwap":465},"2025-05-06",5500,{"date":1506,"open":774,"high":1507,"low":774,"close":777,"change":669,"percent_change":229,"volume":1508,"transactions":9,"vwap":777},"2025-05-05",24.986,10300,{"date":1510,"open":774,"high":408,"low":774,"close":408,"change":1511,"percent_change":128,"volume":745,"transactions":9,"vwap":408},"2025-05-02",0.022,{"date":1513,"open":500,"high":774,"low":500,"close":1202,"change":1514,"percent_change":278,"volume":713,"transactions":9,"vwap":1202},"2025-05-01",0.018,{"date":1516,"open":807,"high":500,"low":807,"close":500,"change":302,"percent_change":441,"volume":803,"transactions":9,"vwap":500},"2025-04-30",{"date":1518,"open":794,"high":1519,"low":790,"close":493,"change":1520,"percent_change":229,"volume":1314,"transactions":9,"vwap":493},"2025-04-29",24.959,0.006,{"date":1522,"open":807,"high":1523,"low":807,"close":1523,"change":1261,"percent_change":871,"volume":829,"transactions":9,"vwap":1523},"2025-04-28",24.944,{"date":1525,"open":18,"high":812,"low":18,"close":812,"change":229,"percent_change":871,"volume":1526,"transactions":9,"vwap":812},"2025-04-25",9700,{"date":1528,"open":824,"high":790,"low":824,"close":820,"change":1529,"percent_change":1530,"volume":937,"transactions":9,"vwap":820},"2025-04-24",0.055,0.22,{"date":177,"open":506,"high":506,"low":521,"close":19,"change":570,"percent_change":616,"volume":839,"transactions":9,"vwap":19}]