[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOCT":3,"homepage-market-summary":29,"stock-historical-LOCT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LOCT","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 15 Buffer ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1619,1.233168,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.89,23.88,23.8401,23.855,0.035,0.15,4269,24.05,23.48,3594.686483266932,71.9,755,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.43,3863,1409866.3073,1.92,"2025-04-23",[182,185,194,205,213,222,231,238,244,250,255,262,268,272,278,282,288,293,298,303,307,314,320,324,329,332,339,344,349,353,356,362,366,371,377,380,384,390,394,398,403,408,412,416,420,424,430,436,443,448,452,458,466,470,475,481,485,490,495,499,503,506,509,512,515,518,520,523,526,531,533,535,538,542,545,549,552,554,557,562,564,568,571,575,578,581,586,589,592,596,600,602,605,610,613,616,619,621,624,627,631,634,637,640,642,644,646,648,650,657,660,663,665,667,670,673,675,677,680,683,686,688,691,693,696,702,708,714,718,726,732,739,745,752,759,761,766,772,777,782,786,791,795,800,802,805,810,814,817,820,826,831,834,837,839,841,845,847,851,856,861,865,869,873,877,879,881,885,888,893,895,899,905,908,910,912,915,917,921,924,926,929,931,934,937,940,942,944,947,949,951,954,956,958,960,963,966,969,971,975,981,986,989,992,994,997,1000,1002,1004,1008,1011,1016,1021,1025,1027,1031,1036,1043,1048,1053,1058,1064,1066,1068,1070,1072,1075,1078,1082,1085,1087,1090,1095,1098,1101,1103,1106,1109,1112,1117,1120,1124,1128,1132,1136,1142,1146,1148,1151,1153,1156,1158,1161,1164,1167,1170,1172,1175,1177,1179,1182,1184,1186,1189,1191,1193,1195,1197,1201,1203,1206,1208,1210,1212,1214,1217,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1250,1252,1254,1256,1258,1260,1262,1265,1267,1269,1271,1273,1276,1278,1280,1282,1284,1286,1288,1290,1292,1295,1297,1299,1301,1303,1305,1307,1309,1313,1315,1317,1319,1322,1324,1326,1328,1330,1332,1335,1337,1339,1341,1343,1345,1347,1350,1352,1355,1358,1360,1362,1366,1369,1372,1375,1377,1379,1381,1383,1386,1389,1394,1396,1399,1402,1406,1408,1411,1414,1419,1423,1427,1430,1433],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},38,23.8662,{"date":186,"open":17,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",23.9,23.85,0.0522,0.22,8351.8151,51,23.8699,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",23.7985,23.84,23.785,23.8028,-0.0072,-0.03,20023.8151,140,23.8101,{"date":206,"open":197,"high":197,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",23.81,-0.105,-0.44,971.8151,21,23.839,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",23.96,23.915,-0.025,-0.1,118.8151,19,23.9545,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",23.93,23.94,0.03,0.13,1414.8151,30,23.9386,{"date":232,"open":225,"high":225,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":220,"vwap":237},"2026-09-25",23.91,0.005,0.02,613.8151,23.9392,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":234,"percent_change":235,"volume":241,"transactions":242,"vwap":243},"2026-09-24",23.905,14.8151,15,23.9025,{"date":245,"open":224,"high":224,"low":187,"close":187,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0,728.8151,22,23.909,{"date":251,"open":224,"high":224,"low":187,"close":187,"change":246,"percent_change":246,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2640.8151,42,23.9298,{"date":256,"open":187,"high":257,"low":258,"close":187,"change":234,"percent_change":235,"volume":259,"transactions":260,"vwap":261},"2026-09-21",23.92,23.8701,2233.8151,23,23.8904,{"date":263,"open":264,"high":233,"low":265,"close":265,"change":217,"percent_change":218,"volume":266,"transactions":220,"vwap":267},"2026-09-18",23.8993,23.895,1217.8151,23.9053,{"date":269,"open":233,"high":257,"low":233,"close":257,"change":21,"percent_change":22,"volume":270,"transactions":211,"vwap":271},"2026-09-17",493.8151,23.9109,{"date":273,"open":274,"high":187,"low":274,"close":274,"change":246,"percent_change":246,"volume":275,"transactions":276,"vwap":277},"2026-09-16",23.885,325.8151,18,23.8915,{"date":279,"open":187,"high":187,"low":274,"close":274,"change":234,"percent_change":235,"volume":280,"transactions":248,"vwap":281},"2026-09-15",683.5151,23.8926,{"date":283,"open":284,"high":18,"low":284,"close":18,"change":246,"percent_change":246,"volume":285,"transactions":286,"vwap":287},"2026-09-14",23.8501,720.8151,16,23.8505,{"date":289,"open":187,"high":187,"low":18,"close":18,"change":234,"percent_change":235,"volume":290,"transactions":291,"vwap":292},"2026-09-11",4459.8151,31,23.8999,{"date":294,"open":188,"high":187,"low":188,"close":295,"change":246,"percent_change":246,"volume":296,"transactions":183,"vwap":297},"2026-09-10",23.875,5072.8151,23.8685,{"date":299,"open":300,"high":295,"low":300,"close":295,"change":234,"percent_change":235,"volume":301,"transactions":276,"vwap":302},"2026-09-09",23.8508,840.8151,23.8545,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":246,"percent_change":246,"volume":306,"transactions":220,"vwap":297},"2026-09-08",23.87,100.8151,{"date":308,"open":305,"high":305,"low":305,"close":305,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-04",0.01,0.04,13.8151,14,23.867,{"date":315,"open":316,"high":316,"low":317,"close":316,"change":234,"percent_change":235,"volume":318,"transactions":319,"vwap":197},"2026-09-03",23.86,23.8301,2932.0361,29,{"date":321,"open":305,"high":18,"low":20,"close":20,"change":246,"percent_change":246,"volume":322,"transactions":260,"vwap":323},"2026-09-02",672.8151,23.8748,{"date":325,"open":316,"high":316,"low":20,"close":20,"change":234,"percent_change":235,"volume":326,"transactions":327,"vwap":328},"2026-09-01",800.5957,26,23.8592,{"date":330,"open":305,"high":18,"low":188,"close":188,"change":208,"percent_change":209,"volume":331,"transactions":291,"vwap":295},"2026-08-31",2108.8167,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":309,"percent_change":310,"volume":336,"transactions":337,"vwap":338},"2026-08-28",23.98,23.955,2142.5957,32,23.9713,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":246,"percent_change":246,"volume":342,"transactions":312,"vwap":343},"2026-08-27",23.945,13.5957,23.9457,{"date":345,"open":346,"high":346,"low":341,"close":341,"change":234,"percent_change":235,"volume":347,"transactions":242,"vwap":348},"2026-08-26",23.97,532.5957,23.9694,{"date":350,"open":215,"high":346,"low":225,"close":225,"change":246,"percent_change":246,"volume":351,"transactions":183,"vwap":352},"2026-08-25",2337.5957,23.9637,{"date":354,"open":225,"high":225,"low":225,"close":225,"change":234,"percent_change":235,"volume":355,"transactions":242,"vwap":225},"2026-08-24",263.5957,{"date":357,"open":358,"high":359,"low":358,"close":358,"change":234,"percent_change":235,"volume":360,"transactions":229,"vwap":361},"2026-08-21",23.935,23.95,3290.6367,23.9388,{"date":363,"open":24,"high":24,"low":233,"close":224,"change":246,"percent_change":246,"volume":364,"transactions":260,"vwap":365},"2026-08-20",314.5957,23.9747,{"date":367,"open":359,"high":359,"low":224,"close":224,"change":234,"percent_change":235,"volume":368,"transactions":369,"vwap":370},"2026-08-19",1913.5957,27,23.947,{"date":372,"open":225,"high":359,"low":373,"close":373,"change":246,"percent_change":246,"volume":374,"transactions":375,"vwap":376},"2026-08-18",23.925,1937.5957,33,23.9413,{"date":378,"open":373,"high":373,"low":373,"close":373,"change":234,"percent_change":235,"volume":379,"transactions":242,"vwap":373},"2026-08-17",1649.5957,{"date":381,"open":257,"high":257,"low":257,"close":257,"change":234,"percent_change":235,"volume":382,"transactions":211,"vwap":383},"2026-08-14",383.5957,23.9213,{"date":385,"open":386,"high":216,"low":386,"close":216,"change":246,"percent_change":246,"volume":387,"transactions":388,"vwap":389},"2026-08-13",23.891,287.5957,17,23.8923,{"date":391,"open":216,"high":216,"low":216,"close":216,"change":234,"percent_change":235,"volume":392,"transactions":312,"vwap":393},"2026-08-12",15.5957,23.9027,{"date":395,"open":225,"high":225,"low":233,"close":233,"change":234,"percent_change":235,"volume":396,"transactions":242,"vwap":397},"2026-08-11",882.5957,23.9184,{"date":399,"open":17,"high":240,"low":18,"close":240,"change":234,"percent_change":235,"volume":400,"transactions":401,"vwap":402},"2026-08-10",4512.5957,43,23.8851,{"date":404,"open":187,"high":257,"low":187,"close":187,"change":234,"percent_change":235,"volume":405,"transactions":406,"vwap":407},"2026-08-07",2596.5957,25,23.9122,{"date":409,"open":305,"high":265,"low":305,"close":265,"change":246,"percent_change":246,"volume":410,"transactions":388,"vwap":411},"2026-08-06",153.5957,23.8737,{"date":413,"open":265,"high":265,"low":265,"close":265,"change":309,"percent_change":310,"volume":414,"transactions":286,"vwap":415},"2026-08-05",35.5957,23.8864,{"date":417,"open":233,"high":233,"low":274,"close":274,"change":246,"percent_change":246,"volume":418,"transactions":419,"vwap":267},"2026-08-04",1992.5957,36,{"date":421,"open":305,"high":274,"low":305,"close":274,"change":309,"percent_change":310,"volume":422,"transactions":423,"vwap":17},"2026-08-03",2323.5957,55,{"date":425,"open":17,"high":17,"low":188,"close":295,"change":426,"percent_change":427,"volume":428,"transactions":388,"vwap":429},"2026-07-31",-0.09,-0.38,372.5957,23.8757,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":235,"percent_change":433,"volume":434,"transactions":312,"vwap":435},"2026-07-30",23.965,0.08,12.6367,23.9549,{"date":437,"open":438,"high":438,"low":341,"close":341,"change":439,"percent_change":440,"volume":441,"transactions":369,"vwap":442},"2026-07-29",23.99,-0.005,-0.02,1858.5957,23.9792,{"date":444,"open":346,"high":346,"low":225,"close":359,"change":234,"percent_change":235,"volume":445,"transactions":446,"vwap":447},"2026-07-28",2139.5957,28,23.961,{"date":449,"open":358,"high":346,"low":358,"close":341,"change":234,"percent_change":235,"volume":450,"transactions":211,"vwap":451},"2026-07-27",1788.5957,23.9446,{"date":453,"open":225,"high":225,"low":225,"close":225,"change":454,"percent_change":310,"volume":455,"transactions":456,"vwap":457},"2026-07-24",0.0107,12.5957,13,23.9333,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":327,"vwap":465},"2026-07-23",23.9599,23.9293,-0.0157,-0.07,5007.5957,23.9494,{"date":467,"open":341,"high":341,"low":341,"close":341,"change":246,"percent_change":246,"volume":468,"transactions":312,"vwap":469},"2026-07-22",16.5957,23.9348,{"date":471,"open":341,"high":341,"low":257,"close":341,"change":309,"percent_change":310,"volume":472,"transactions":473,"vwap":474},"2026-07-21",1645.5957,20,23.9405,{"date":476,"open":477,"high":477,"low":233,"close":358,"change":309,"percent_change":310,"volume":478,"transactions":479,"vwap":480},"2026-07-20",24.01,3684.9474,24,23.9603,{"date":482,"open":187,"high":373,"low":187,"close":373,"change":246,"percent_change":246,"volume":483,"transactions":248,"vwap":484},"2026-07-17",297.9474,23.9007,{"date":486,"open":233,"high":215,"low":187,"close":373,"change":439,"percent_change":440,"volume":487,"transactions":488,"vwap":489},"2026-07-16",8605.9474,50,23.9155,{"date":491,"open":492,"high":492,"low":233,"close":224,"change":234,"percent_change":235,"volume":493,"transactions":211,"vwap":494},"2026-07-15",23.936,1282.9474,23.9173,{"date":496,"open":373,"high":373,"low":373,"close":373,"change":234,"percent_change":235,"volume":497,"transactions":312,"vwap":498},"2026-07-14",79.9474,23.9244,{"date":500,"open":233,"high":257,"low":233,"close":257,"change":439,"percent_change":440,"volume":501,"transactions":312,"vwap":502},"2026-07-13",153.9474,23.9106,{"date":504,"open":225,"high":225,"low":373,"close":373,"change":309,"percent_change":310,"volume":505,"transactions":9,"vwap":373},"2026-07-10",1200,{"date":507,"open":17,"high":216,"low":17,"close":216,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":216},"2026-07-09",200,{"date":510,"open":187,"high":240,"low":187,"close":240,"change":246,"percent_change":246,"volume":511,"transactions":9,"vwap":240},"2026-07-08",700,{"date":513,"open":257,"high":257,"low":18,"close":240,"change":246,"percent_change":246,"volume":514,"transactions":9,"vwap":240},"2026-07-07",1700,{"date":516,"open":18,"high":257,"low":18,"close":240,"change":309,"percent_change":310,"volume":517,"transactions":9,"vwap":240},"2026-07-06",1800,{"date":519,"open":224,"high":224,"low":305,"close":265,"change":309,"percent_change":310,"volume":174,"transactions":9,"vwap":265},"2026-07-02",{"date":521,"open":295,"high":17,"low":316,"close":274,"change":234,"percent_change":235,"volume":522,"transactions":9,"vwap":274},"2026-07-01",2100,{"date":524,"open":188,"high":18,"low":188,"close":18,"change":426,"percent_change":427,"volume":525,"transactions":9,"vwap":18},"2026-06-30",300,{"date":527,"open":359,"high":346,"low":359,"close":346,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":346},"2026-06-29",0.015,0.06,100,{"date":532,"open":224,"high":335,"low":224,"close":335,"change":246,"percent_change":246,"volume":508,"transactions":9,"vwap":335},"2026-06-26",{"date":534,"open":224,"high":335,"low":224,"close":335,"change":235,"percent_change":433,"volume":530,"transactions":9,"vwap":335},"2026-06-25",{"date":536,"open":233,"high":358,"low":233,"close":358,"change":439,"percent_change":440,"volume":537,"transactions":9,"vwap":358},"2026-06-24",1400,{"date":539,"open":257,"high":225,"low":257,"close":225,"change":540,"percent_change":541,"volume":508,"transactions":9,"vwap":225},"2026-06-23",-0.015,-0.06,{"date":543,"open":225,"high":335,"low":224,"close":335,"change":246,"percent_change":246,"volume":544,"transactions":9,"vwap":335},"2026-06-22",400,{"date":546,"open":224,"high":335,"low":224,"close":335,"change":547,"percent_change":548,"volume":530,"transactions":9,"vwap":335},"2026-06-18",0.025,0.1,{"date":550,"open":224,"high":224,"low":224,"close":224,"change":440,"percent_change":551,"volume":530,"transactions":9,"vwap":224},"2026-06-17",-0.08,{"date":553,"open":224,"high":359,"low":224,"close":359,"change":234,"percent_change":235,"volume":530,"transactions":9,"vwap":359},"2026-06-16",{"date":555,"open":257,"high":341,"low":257,"close":341,"change":556,"percent_change":227,"volume":508,"transactions":9,"vwap":341},"2026-06-15",0.031,{"date":558,"open":17,"high":224,"low":17,"close":559,"change":560,"percent_change":310,"volume":561,"transactions":9,"vwap":559},"2026-06-12",23.914,0.009,5600,{"date":563,"open":305,"high":240,"low":305,"close":240,"change":21,"percent_change":22,"volume":530,"transactions":9,"vwap":240},"2026-06-11",{"date":565,"open":316,"high":305,"low":566,"close":305,"change":246,"percent_change":246,"volume":567,"transactions":9,"vwap":305},"2026-06-10",23.851,27000,{"date":569,"open":18,"high":17,"low":570,"close":305,"change":217,"percent_change":218,"volume":544,"transactions":9,"vwap":305},"2026-06-09",23.866,{"date":572,"open":573,"high":265,"low":573,"close":265,"change":528,"percent_change":529,"volume":574,"transactions":9,"vwap":265},"2026-06-08",23.861,1300,{"date":576,"open":18,"high":18,"low":305,"close":18,"change":540,"percent_change":541,"volume":577,"transactions":9,"vwap":18},"2026-06-05",1100,{"date":579,"open":18,"high":233,"low":305,"close":265,"change":246,"percent_change":246,"volume":580,"transactions":9,"vwap":265},"2026-06-04",26600,{"date":582,"open":305,"high":265,"low":305,"close":265,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":265},"2026-06-03",-0.01,-0.04,2300,{"date":587,"open":17,"high":559,"low":316,"close":240,"change":439,"percent_change":440,"volume":588,"transactions":9,"vwap":240},"2026-06-02",47700,{"date":590,"open":187,"high":233,"low":187,"close":233,"change":246,"percent_change":246,"volume":591,"transactions":9,"vwap":233},"2026-06-01",3200,{"date":593,"open":233,"high":233,"low":233,"close":233,"change":218,"percent_change":594,"volume":595,"transactions":9,"vwap":233},"2026-05-29",-0.42,800,{"date":597,"open":477,"high":598,"low":438,"close":477,"change":309,"percent_change":310,"volume":599,"transactions":9,"vwap":477},"2026-05-28",24.018,6700,{"date":601,"open":334,"high":479,"low":334,"close":479,"change":234,"percent_change":235,"volume":525,"transactions":9,"vwap":479},"2026-05-27",{"date":603,"open":438,"high":604,"low":346,"close":604,"change":226,"percent_change":227,"volume":591,"transactions":9,"vwap":604},"2026-05-26",23.995,{"date":606,"open":359,"high":607,"low":359,"close":432,"change":608,"percent_change":246,"volume":609,"transactions":9,"vwap":432},"2026-05-22",23.975,0.001,4400,{"date":611,"open":215,"high":612,"low":215,"close":612,"change":560,"percent_change":310,"volume":174,"transactions":9,"vwap":612},"2026-05-21",23.964,{"date":614,"open":215,"high":215,"low":257,"close":335,"change":528,"percent_change":529,"volume":615,"transactions":9,"vwap":335},"2026-05-20",3300,{"date":617,"open":18,"high":215,"low":18,"close":225,"change":309,"percent_change":310,"volume":618,"transactions":9,"vwap":225},"2026-05-19",9200,{"date":620,"open":257,"high":224,"low":257,"close":224,"change":246,"percent_change":246,"volume":595,"transactions":9,"vwap":224},"2026-05-18",{"date":622,"open":257,"high":224,"low":257,"close":224,"change":439,"percent_change":440,"volume":623,"transactions":9,"vwap":224},"2026-05-15",600,{"date":625,"open":257,"high":359,"low":257,"close":358,"change":309,"percent_change":310,"volume":626,"transactions":9,"vwap":358},"2026-05-14",2200,{"date":628,"open":373,"high":225,"low":629,"close":373,"change":547,"percent_change":548,"volume":630,"transactions":9,"vwap":373},"2026-05-13",23.911,900,{"date":632,"open":233,"high":216,"low":187,"close":187,"change":440,"percent_change":551,"volume":633,"transactions":9,"vwap":187},"2026-05-12",2500,{"date":635,"open":233,"high":257,"low":233,"close":257,"change":246,"percent_change":246,"volume":636,"transactions":9,"vwap":257},"2026-05-11",16500,{"date":638,"open":187,"high":257,"low":187,"close":257,"change":528,"percent_change":529,"volume":639,"transactions":9,"vwap":257},"2026-05-08",31000,{"date":641,"open":17,"high":240,"low":17,"close":240,"change":234,"percent_change":235,"volume":530,"transactions":9,"vwap":240},"2026-05-07",{"date":643,"open":17,"high":187,"low":17,"close":187,"change":235,"percent_change":433,"volume":630,"transactions":9,"vwap":187},"2026-05-06",{"date":645,"open":18,"high":18,"low":18,"close":18,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":18},"2026-05-05",{"date":647,"open":305,"high":305,"low":305,"close":305,"change":583,"percent_change":584,"volume":530,"transactions":9,"vwap":305},"2026-05-04",{"date":649,"open":18,"high":17,"low":316,"close":18,"change":528,"percent_change":529,"volume":577,"transactions":9,"vwap":18},"2026-05-01",{"date":651,"open":17,"high":17,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-04-30",23.83,23.865,-0.075,-0.31,4500,{"date":658,"open":224,"high":359,"low":224,"close":225,"change":246,"percent_change":246,"volume":659,"transactions":9,"vwap":225},"2026-04-29",18800,{"date":661,"open":257,"high":225,"low":257,"close":225,"change":234,"percent_change":235,"volume":662,"transactions":9,"vwap":225},"2026-04-28",2600,{"date":664,"open":257,"high":358,"low":257,"close":358,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":358},"2026-04-27",{"date":666,"open":373,"high":373,"low":373,"close":373,"change":547,"percent_change":548,"volume":530,"transactions":9,"vwap":373},"2026-04-24",{"date":668,"open":187,"high":187,"low":187,"close":187,"change":540,"percent_change":541,"volume":669,"transactions":9,"vwap":187},"2026-04-23",500,{"date":671,"open":17,"high":216,"low":17,"close":216,"change":310,"percent_change":672,"volume":669,"transactions":9,"vwap":216},"2026-04-22",0.17,{"date":674,"open":233,"high":233,"low":305,"close":295,"change":217,"percent_change":218,"volume":662,"transactions":9,"vwap":295},"2026-04-21",{"date":676,"open":17,"high":187,"low":17,"close":187,"change":583,"percent_change":584,"volume":514,"transactions":9,"vwap":187},"2026-04-20",{"date":678,"open":187,"high":216,"low":17,"close":233,"change":235,"percent_change":433,"volume":679,"transactions":9,"vwap":233},"2026-04-17",2000,{"date":681,"open":187,"high":187,"low":316,"close":17,"change":234,"percent_change":235,"volume":682,"transactions":9,"vwap":17},"2026-04-16",8000,{"date":684,"open":18,"high":187,"low":18,"close":274,"change":528,"percent_change":529,"volume":685,"transactions":9,"vwap":274},"2026-04-15",1500,{"date":687,"open":18,"high":17,"low":305,"close":305,"change":235,"percent_change":433,"volume":679,"transactions":9,"vwap":305},"2026-04-14",{"date":689,"open":197,"high":188,"low":690,"close":188,"change":310,"percent_change":672,"volume":517,"transactions":9,"vwap":188},"2026-04-13",23.82,{"date":692,"open":207,"high":207,"low":207,"close":207,"change":246,"percent_change":246,"volume":577,"transactions":9,"vwap":207},"2026-04-10",{"date":694,"open":695,"high":652,"low":695,"close":207,"change":21,"percent_change":22,"volume":577,"transactions":9,"vwap":207},"2026-04-09",23.8,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":511,"transactions":9,"vwap":699},"2026-04-08",23.76,23.775,0.114,0.48,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":584,"volume":707,"transactions":9,"vwap":705},"2026-04-07",23.61,23.661,-0.009,3100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":226,"percent_change":227,"volume":537,"transactions":9,"vwap":713},"2026-04-06",23.66,23.68,23.64,23.67,{"date":715,"open":716,"high":712,"low":716,"close":712,"change":309,"percent_change":310,"volume":717,"transactions":9,"vwap":712},"2026-04-02",23.53,16200,{"date":719,"open":704,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-04-01",23.65,23.6,23.63,0.07,0.3,2800,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":70,"volume":731,"transactions":9,"vwap":729},"2026-03-31",23.5,23.56,0.05,9600,{"date":733,"open":734,"high":735,"low":25,"close":736,"change":737,"percent_change":583,"volume":738,"transactions":9,"vwap":736},"2026-03-30",23.52,23.565,23.51,-0.002,8200,{"date":740,"open":729,"high":729,"low":741,"close":742,"change":743,"percent_change":744,"volume":577,"transactions":9,"vwap":742},"2026-03-27",23.49,23.512,-0.091,-0.39,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":744,"volume":751,"transactions":9,"vwap":749},"2026-03-26",23.62,23.57,23.603,-0.093,5200,{"date":753,"open":711,"high":754,"low":711,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-03-25",23.72,23.696,0.046,0.19,1900,{"date":760,"open":712,"high":713,"low":722,"close":720,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":720},"2026-03-24",{"date":762,"open":754,"high":763,"low":710,"close":710,"change":529,"percent_change":764,"volume":765,"transactions":9,"vwap":710},"2026-03-23",23.73,0.25,12300,{"date":767,"open":747,"high":720,"low":768,"close":721,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":721},"2026-03-20",23.55,-0.084,-0.35,14100,{"date":773,"open":720,"high":774,"low":720,"close":775,"change":776,"percent_change":226,"volume":707,"transactions":9,"vwap":775},"2026-03-19",23.71,23.684,0.007,{"date":778,"open":754,"high":754,"low":779,"close":779,"change":654,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-03-18",23.677,-0.32,2400,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":130,"volume":508,"transactions":9,"vwap":784},"2026-03-17",23.752,0.022,{"date":787,"open":788,"high":788,"low":763,"close":763,"change":789,"percent_change":790,"volume":525,"transactions":9,"vwap":763},"2026-03-16",23.74,0.074,0.31,{"date":792,"open":720,"high":713,"low":720,"close":793,"change":794,"percent_change":463,"volume":522,"transactions":9,"vwap":793},"2026-03-13",23.656,-0.016,{"date":796,"open":774,"high":774,"low":797,"close":797,"change":798,"percent_change":799,"volume":505,"transactions":9,"vwap":797},"2026-03-12",23.672,-0.068,-0.29,{"date":801,"open":788,"high":788,"low":788,"close":788,"change":235,"percent_change":433,"volume":530,"transactions":9,"vwap":788},"2026-03-11",{"date":803,"open":754,"high":754,"low":754,"close":754,"change":804,"percent_change":551,"volume":525,"transactions":9,"vwap":754},"2026-03-10",-0.019,{"date":806,"open":710,"high":807,"low":712,"close":807,"change":808,"percent_change":809,"volume":781,"transactions":9,"vwap":807},"2026-03-09",23.739,0.061,0.26,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":770,"volume":508,"transactions":9,"vwap":812},"2026-03-06",23.678,-0.082,{"date":815,"open":698,"high":698,"low":698,"close":698,"change":201,"percent_change":816,"volume":530,"transactions":9,"vwap":698},"2026-03-05",-0.13,{"date":818,"open":207,"high":207,"low":819,"close":819,"change":310,"percent_change":672,"volume":508,"transactions":9,"vwap":819},"2026-03-04",23.79,{"date":821,"open":711,"high":822,"low":711,"close":823,"change":824,"percent_change":825,"volume":758,"transactions":9,"vwap":823},"2026-03-03",23.77,23.75,-0.028,-0.12,{"date":827,"open":788,"high":819,"low":788,"close":828,"change":829,"percent_change":309,"volume":830,"transactions":9,"vwap":828},"2026-03-02",23.778,0.003,1600,{"date":832,"open":188,"high":188,"low":823,"close":699,"change":208,"percent_change":209,"volume":833,"transactions":9,"vwap":699},"2026-02-27",18700,{"date":835,"open":18,"high":836,"low":305,"close":18,"change":217,"percent_change":218,"volume":685,"transactions":9,"vwap":18},"2026-02-26",23.899,{"date":838,"open":17,"high":240,"low":17,"close":240,"change":235,"percent_change":433,"volume":630,"transactions":9,"vwap":240},"2026-02-25",{"date":840,"open":305,"high":187,"low":316,"close":274,"change":310,"percent_change":672,"volume":574,"transactions":9,"vwap":274},"2026-02-24",{"date":842,"open":316,"high":316,"low":843,"close":843,"change":584,"percent_change":844,"volume":630,"transactions":9,"vwap":843},"2026-02-23",23.845,-0.17,{"date":846,"open":188,"high":274,"low":188,"close":274,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":274},"2026-02-20",{"date":848,"open":316,"high":305,"low":652,"close":188,"change":849,"percent_change":825,"volume":850,"transactions":9,"vwap":188},"2026-02-19",-0.029,2700,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":669,"transactions":9,"vwap":853},"2026-02-18",23.879,0.027,0.11,{"date":857,"open":305,"high":305,"low":695,"close":858,"change":859,"percent_change":130,"volume":860,"transactions":9,"vwap":858},"2026-02-17",23.852,0.021,10300,{"date":862,"open":305,"high":305,"low":207,"close":863,"change":608,"percent_change":246,"volume":864,"transactions":9,"vwap":863},"2026-02-13",23.831,4300,{"date":866,"open":843,"high":305,"low":652,"close":652,"change":867,"percent_change":868,"volume":781,"transactions":9,"vwap":652},"2026-02-12",-0.055,-0.23,{"date":870,"open":871,"high":187,"low":872,"close":274,"change":560,"percent_change":310,"volume":615,"transactions":9,"vwap":274},"2026-02-11",23.881,23.871,{"date":874,"open":18,"high":17,"low":305,"close":875,"change":876,"percent_change":541,"volume":725,"transactions":9,"vwap":875},"2026-02-10",23.876,-0.014,{"date":878,"open":18,"high":187,"low":305,"close":17,"change":309,"percent_change":310,"volume":685,"transactions":9,"vwap":17},"2026-02-09",{"date":880,"open":653,"high":18,"low":188,"close":18,"change":529,"percent_change":764,"volume":662,"transactions":9,"vwap":18},"2026-02-06",{"date":882,"open":883,"high":652,"low":883,"close":690,"change":440,"percent_change":551,"volume":884,"transactions":9,"vwap":690},"2026-02-05",23.792,5300,{"date":886,"open":197,"high":197,"low":652,"close":197,"change":887,"percent_change":583,"volume":577,"transactions":9,"vwap":197},"2026-02-04",-0.003,{"date":889,"open":863,"high":890,"low":863,"close":890,"change":891,"percent_change":892,"volume":633,"transactions":9,"vwap":890},"2026-02-03",23.843,-0.027,-0.11,{"date":894,"open":188,"high":187,"low":188,"close":305,"change":235,"percent_change":433,"volume":174,"transactions":9,"vwap":305},"2026-02-02",{"date":896,"open":305,"high":305,"low":690,"close":188,"change":897,"percent_change":898,"volume":850,"transactions":9,"vwap":188},"2026-01-30",-0.098,-0.41,{"date":900,"open":17,"high":359,"low":17,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-01-29",23.948,-0.012,-0.05,3400,{"date":906,"open":438,"high":438,"low":224,"close":215,"change":246,"percent_change":246,"volume":907,"transactions":9,"vwap":215},"2026-01-28",4100,{"date":909,"open":334,"high":334,"low":215,"close":215,"change":234,"percent_change":235,"volume":505,"transactions":9,"vwap":215},"2026-01-27",{"date":911,"open":335,"high":335,"low":335,"close":335,"change":235,"percent_change":433,"volume":174,"transactions":9,"vwap":335},"2026-01-26",{"date":913,"open":257,"high":341,"low":257,"close":358,"change":439,"percent_change":440,"volume":914,"transactions":9,"vwap":358},"2026-01-23",4000,{"date":916,"open":224,"high":225,"low":257,"close":225,"change":235,"percent_change":433,"volume":514,"transactions":9,"vwap":225},"2026-01-22",{"date":918,"open":17,"high":257,"low":18,"close":257,"change":919,"percent_change":920,"volume":511,"transactions":9,"vwap":257},"2026-01-21",0.065,0.27,{"date":922,"open":17,"high":17,"low":652,"close":20,"change":654,"percent_change":655,"volume":923,"transactions":9,"vwap":20},"2026-01-20",9400,{"date":925,"open":233,"high":224,"low":233,"close":224,"change":226,"percent_change":227,"volume":830,"transactions":9,"vwap":224},"2026-01-16",{"date":927,"open":233,"high":359,"low":187,"close":187,"change":583,"percent_change":584,"volume":928,"transactions":9,"vwap":187},"2026-01-15",13400,{"date":930,"open":305,"high":257,"low":305,"close":233,"change":246,"percent_change":246,"volume":505,"transactions":9,"vwap":233},"2026-01-14",{"date":932,"open":334,"high":334,"low":17,"close":233,"change":201,"percent_change":816,"volume":933,"transactions":9,"vwap":233},"2026-01-13",8700,{"date":935,"open":215,"high":215,"low":257,"close":225,"change":440,"percent_change":551,"volume":936,"transactions":9,"vwap":225},"2026-01-12",8800,{"date":938,"open":359,"high":215,"low":257,"close":215,"change":730,"percent_change":70,"volume":939,"transactions":9,"vwap":215},"2026-01-09",6000,{"date":941,"open":233,"high":233,"low":17,"close":233,"change":246,"percent_change":246,"volume":522,"transactions":9,"vwap":233},"2026-01-08",{"date":943,"open":257,"high":224,"low":18,"close":233,"change":583,"percent_change":584,"volume":633,"transactions":9,"vwap":233},"2026-01-07",{"date":945,"open":257,"high":224,"low":187,"close":257,"change":235,"percent_change":433,"volume":946,"transactions":9,"vwap":257},"2026-01-06",5700,{"date":948,"open":233,"high":224,"low":187,"close":187,"change":235,"percent_change":433,"volume":679,"transactions":9,"vwap":187},"2026-01-05",{"date":950,"open":188,"high":187,"low":188,"close":18,"change":309,"percent_change":310,"volume":609,"transactions":9,"vwap":18},"2026-01-02",{"date":952,"open":316,"high":17,"low":316,"close":305,"change":825,"percent_change":953,"volume":585,"transactions":9,"vwap":305},"2025-12-31",-0.5,{"date":955,"open":346,"high":438,"low":346,"close":438,"change":309,"percent_change":310,"volume":514,"transactions":9,"vwap":438},"2025-12-30",{"date":957,"open":215,"high":334,"low":215,"close":334,"change":583,"percent_change":584,"volume":669,"transactions":9,"vwap":334},"2025-12-29",{"date":959,"open":346,"high":479,"low":346,"close":438,"change":234,"percent_change":235,"volume":544,"transactions":9,"vwap":438},"2025-12-26",{"date":961,"open":962,"high":962,"low":962,"close":962,"change":234,"percent_change":235,"volume":508,"transactions":9,"vwap":962},"2025-12-24",23.985,{"date":964,"open":225,"high":965,"low":225,"close":334,"change":309,"percent_change":310,"volume":623,"transactions":9,"vwap":334},"2025-12-23",23.987,{"date":967,"open":968,"high":346,"low":359,"close":346,"change":310,"percent_change":672,"volume":174,"transactions":9,"vwap":346},"2025-12-22",23.958,{"date":970,"open":233,"high":359,"low":233,"close":224,"change":310,"percent_change":672,"volume":623,"transactions":9,"vwap":224},"2025-12-19",{"date":972,"open":295,"high":257,"low":188,"close":17,"change":973,"percent_change":70,"volume":974,"transactions":9,"vwap":17},"2025-12-18",0.049,6200,{"date":976,"open":17,"high":17,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2025-12-17",23.841,-0.047,-0.2,3800,{"date":982,"open":18,"high":187,"low":316,"close":983,"change":984,"percent_change":226,"volume":985,"transactions":9,"vwap":983},"2025-12-16",23.888,0.008,5000,{"date":987,"open":17,"high":187,"low":316,"close":18,"change":235,"percent_change":433,"volume":988,"transactions":9,"vwap":18},"2025-12-15",6300,{"date":990,"open":257,"high":257,"low":991,"close":316,"change":583,"percent_change":584,"volume":511,"transactions":9,"vwap":316},"2025-12-12",23.858,{"date":993,"open":17,"high":187,"low":305,"close":305,"change":583,"percent_change":584,"volume":907,"transactions":9,"vwap":305},"2025-12-11",{"date":995,"open":890,"high":18,"low":690,"close":18,"change":310,"percent_change":672,"volume":996,"transactions":9,"vwap":18},"2025-12-10",4900,{"date":998,"open":316,"high":316,"low":690,"close":197,"change":246,"percent_change":246,"volume":999,"transactions":9,"vwap":197},"2025-12-09",6900,{"date":1001,"open":316,"high":316,"low":652,"close":197,"change":583,"percent_change":584,"volume":725,"transactions":9,"vwap":197},"2025-12-08",{"date":1003,"open":188,"high":188,"low":188,"close":188,"change":528,"percent_change":529,"volume":525,"transactions":9,"vwap":188},"2025-12-05",{"date":1005,"open":188,"high":188,"low":207,"close":1006,"change":309,"percent_change":310,"volume":1007,"transactions":9,"vwap":1006},"2025-12-04",23.835,7500,{"date":1009,"open":819,"high":652,"low":819,"close":1010,"change":528,"percent_change":529,"volume":585,"transactions":9,"vwap":1010},"2025-12-03",23.825,{"date":1012,"open":1013,"high":652,"low":1014,"close":207,"change":776,"percent_change":226,"volume":1015,"transactions":9,"vwap":207},"2025-12-02",23.815,23.808,4200,{"date":1017,"open":822,"high":690,"low":822,"close":1018,"change":1019,"percent_change":440,"volume":1020,"transactions":9,"vwap":1018},"2025-12-01",23.803,-0.004,7200,{"date":1022,"open":690,"high":690,"low":819,"close":1023,"change":1024,"percent_change":770,"volume":517,"transactions":9,"vwap":1023},"2025-11-28",23.807,-0.083,{"date":1026,"open":17,"high":17,"low":316,"close":17,"change":310,"percent_change":672,"volume":633,"transactions":9,"vwap":17},"2025-11-26",{"date":1028,"open":819,"high":305,"low":819,"close":188,"change":1029,"percent_change":757,"volume":1030,"transactions":9,"vwap":188},"2025-11-25",0.045,8500,{"date":1032,"open":823,"high":652,"low":823,"close":1033,"change":1034,"percent_change":1035,"volume":591,"transactions":9,"vwap":1033},"2025-11-24",23.805,0.098,0.41,{"date":1037,"open":713,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":920,"volume":1042,"transactions":9,"vwap":1040},"2025-11-21",23.731,23.655,23.707,0.063,9000,{"date":1044,"open":695,"high":695,"low":722,"close":1045,"change":1046,"percent_change":1047,"volume":561,"transactions":9,"vwap":1045},"2025-11-20",23.644,-0.079,-0.33,{"date":1049,"open":822,"high":822,"low":774,"close":1050,"change":1051,"percent_change":723,"volume":1052,"transactions":9,"vwap":1050},"2025-11-19",23.723,0.017,3000,{"date":1054,"open":710,"high":788,"low":710,"close":1055,"change":1056,"percent_change":1057,"volume":830,"transactions":9,"vwap":1055},"2025-11-18",23.706,-0.051,-0.21,{"date":1059,"open":1060,"high":1060,"low":788,"close":1061,"change":1062,"percent_change":218,"volume":1063,"transactions":9,"vwap":1061},"2025-11-17",23.78,23.757,-0.023,3600,{"date":1065,"open":763,"high":819,"low":763,"close":1060,"change":235,"percent_change":433,"volume":781,"transactions":9,"vwap":1060},"2025-11-14",{"date":1067,"open":819,"high":695,"low":698,"close":698,"change":654,"percent_change":655,"volume":591,"transactions":9,"vwap":698},"2025-11-13",{"date":1069,"open":690,"high":1006,"low":690,"close":1006,"change":217,"percent_change":218,"volume":508,"transactions":9,"vwap":1006},"2025-11-12",{"date":1071,"open":197,"high":316,"low":197,"close":316,"change":235,"percent_change":433,"volume":544,"transactions":9,"vwap":316},"2025-11-11",{"date":1073,"open":207,"high":197,"low":695,"close":197,"change":1074,"percent_change":724,"volume":656,"transactions":9,"vwap":197},"2025-11-10",0.071,{"date":1076,"open":774,"high":1077,"low":774,"close":1077,"change":1051,"percent_change":723,"volume":615,"transactions":9,"vwap":1077},"2025-11-07",23.769,{"date":1079,"open":823,"high":819,"low":754,"close":784,"change":1080,"percent_change":979,"volume":1081,"transactions":9,"vwap":784},"2025-11-06",-0.048,4600,{"date":1083,"open":698,"high":652,"low":698,"close":695,"change":730,"percent_change":70,"volume":1084,"transactions":9,"vwap":695},"2025-11-05",8300,{"date":1086,"open":698,"high":822,"low":763,"close":823,"change":903,"percent_change":1057,"volume":985,"transactions":9,"vwap":823},"2025-11-04",{"date":1088,"open":207,"high":690,"low":1060,"close":695,"change":776,"percent_change":226,"volume":1089,"transactions":9,"vwap":695},"2025-11-03",10000,{"date":1091,"open":695,"high":1033,"low":698,"close":1092,"change":1093,"percent_change":1094,"volume":771,"transactions":9,"vwap":1092},"2025-10-31",23.793,-0.107,-0.45,{"date":1096,"open":1097,"high":257,"low":187,"close":187,"change":217,"percent_change":218,"volume":561,"transactions":9,"vwap":187},"2025-10-30",23.913,{"date":1099,"open":1100,"high":1100,"low":257,"close":373,"change":540,"percent_change":541,"volume":1015,"transactions":9,"vwap":373},"2025-10-29",23.946,{"date":1102,"open":901,"high":359,"low":225,"close":225,"change":201,"percent_change":816,"volume":505,"transactions":9,"vwap":225},"2025-10-28",{"date":1104,"open":215,"high":346,"low":1105,"close":346,"change":310,"percent_change":672,"volume":577,"transactions":9,"vwap":346},"2025-10-27",23.949,{"date":1107,"open":1108,"high":224,"low":233,"close":224,"change":310,"percent_change":672,"volume":537,"transactions":9,"vwap":224},"2025-10-24",23.923,{"date":1110,"open":20,"high":257,"low":20,"close":17,"change":756,"percent_change":757,"volume":1111,"transactions":9,"vwap":17},"2025-10-23",3500,{"date":1113,"open":316,"high":316,"low":690,"close":1114,"change":1115,"percent_change":1116,"volume":517,"transactions":9,"vwap":1114},"2025-10-22",23.844,-0.036,-0.15,{"date":1118,"open":853,"high":187,"low":316,"close":18,"change":246,"percent_change":246,"volume":1119,"transactions":9,"vwap":18},"2025-10-21",7900,{"date":1121,"open":652,"high":187,"low":652,"close":18,"change":1122,"percent_change":1123,"volume":884,"transactions":9,"vwap":18},"2025-10-20",0.095,0.4,{"date":1125,"open":1126,"high":198,"low":823,"close":198,"change":547,"percent_change":855,"volume":1127,"transactions":9,"vwap":198},"2025-10-17",23.753,6500,{"date":1129,"open":1018,"high":690,"low":788,"close":698,"change":1130,"percent_change":551,"volume":1131,"transactions":9,"vwap":698},"2025-10-16",-0.018,13300,{"date":1133,"open":207,"high":652,"low":788,"close":828,"change":1134,"percent_change":201,"volume":1135,"transactions":9,"vwap":828},"2025-10-15",-0.008,16100,{"date":1137,"open":1138,"high":207,"low":1138,"close":1139,"change":1140,"percent_change":218,"volume":1141,"transactions":9,"vwap":1139},"2025-10-14",23.7,23.786,-0.024,7400,{"date":1143,"open":695,"high":690,"low":1144,"close":207,"change":548,"percent_change":1145,"volume":988,"transactions":9,"vwap":207},"2025-10-13",23.798,0.42,{"date":1147,"open":652,"high":305,"low":774,"close":774,"change":825,"percent_change":953,"volume":907,"transactions":9,"vwap":774},"2025-10-10",{"date":1149,"open":690,"high":197,"low":695,"close":652,"change":246,"percent_change":246,"volume":1150,"transactions":9,"vwap":652},"2025-10-09",10500,{"date":1152,"open":207,"high":1006,"low":207,"close":652,"change":309,"percent_change":310,"volume":1020,"transactions":9,"vwap":652},"2025-10-08",{"date":1154,"open":197,"high":197,"low":695,"close":690,"change":440,"percent_change":551,"volume":1155,"transactions":9,"vwap":690},"2025-10-07",3900,{"date":1157,"open":695,"high":188,"low":695,"close":197,"change":235,"percent_change":433,"volume":933,"transactions":9,"vwap":197},"2025-10-06",{"date":1159,"open":652,"high":197,"low":1160,"close":690,"change":309,"percent_change":310,"volume":864,"transactions":9,"vwap":690},"2025-10-03",23.819,{"date":1162,"open":652,"high":1163,"low":207,"close":207,"change":440,"percent_change":551,"volume":928,"transactions":9,"vwap":207},"2025-10-02",23.842,{"date":1165,"open":207,"high":863,"low":695,"close":652,"change":235,"percent_change":433,"volume":1166,"transactions":9,"vwap":652},"2025-10-01",11000,{"date":1168,"open":819,"high":207,"low":819,"close":207,"change":218,"percent_change":594,"volume":1169,"transactions":9,"vwap":207},"2025-09-30",8900,{"date":1171,"open":17,"high":257,"low":17,"close":233,"change":246,"percent_change":246,"volume":630,"transactions":9,"vwap":233},"2025-09-29",{"date":1173,"open":17,"high":257,"low":17,"close":233,"change":309,"percent_change":310,"volume":1174,"transactions":9,"vwap":233},"2025-09-26",23800,{"date":1176,"open":18,"high":187,"low":18,"close":187,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":187},"2025-09-25",{"date":1178,"open":18,"high":187,"low":18,"close":187,"change":234,"percent_change":235,"volume":508,"transactions":9,"vwap":187},"2025-09-24",{"date":1180,"open":17,"high":1181,"low":18,"close":265,"change":246,"percent_change":246,"volume":174,"transactions":9,"vwap":265},"2025-09-23",23.902,{"date":1183,"open":316,"high":265,"low":316,"close":265,"change":234,"percent_change":235,"volume":830,"transactions":9,"vwap":265},"2025-09-22",{"date":1185,"open":305,"high":17,"low":305,"close":17,"change":235,"percent_change":433,"volume":996,"transactions":9,"vwap":17},"2025-09-19",{"date":1187,"open":305,"high":18,"low":316,"close":305,"change":583,"percent_change":584,"volume":1188,"transactions":9,"vwap":305},"2025-09-18",19900,{"date":1190,"open":316,"high":187,"low":316,"close":18,"change":246,"percent_change":246,"volume":1063,"transactions":9,"vwap":18},"2025-09-17",{"date":1192,"open":18,"high":18,"low":18,"close":18,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":18},"2025-09-16",{"date":1194,"open":305,"high":305,"low":305,"close":305,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":305},"2025-09-15",{"date":1196,"open":305,"high":305,"low":305,"close":305,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":305},"2025-09-12",{"date":1198,"open":1199,"high":316,"low":197,"close":316,"change":246,"percent_change":246,"volume":1200,"transactions":9,"vwap":316},"2025-09-11",23.853,7300,{"date":1202,"open":197,"high":316,"low":197,"close":316,"change":246,"percent_change":246,"volume":758,"transactions":9,"vwap":316},"2025-09-10",{"date":1204,"open":197,"high":316,"low":652,"close":316,"change":234,"percent_change":235,"volume":1205,"transactions":9,"vwap":316},"2025-09-09",8100,{"date":1207,"open":652,"high":20,"low":652,"close":20,"change":234,"percent_change":235,"volume":630,"transactions":9,"vwap":20},"2025-09-08",{"date":1209,"open":652,"high":188,"low":652,"close":188,"change":309,"percent_change":310,"volume":725,"transactions":9,"vwap":188},"2025-09-05",{"date":1211,"open":652,"high":197,"low":652,"close":197,"change":246,"percent_change":246,"volume":669,"transactions":9,"vwap":197},"2025-09-04",{"date":1213,"open":197,"high":316,"low":212,"close":197,"change":309,"percent_change":310,"volume":522,"transactions":9,"vwap":197},"2025-09-03",{"date":1215,"open":1216,"high":1216,"low":207,"close":652,"change":309,"percent_change":310,"volume":505,"transactions":9,"vwap":652},"2025-09-02",23.854,{"date":1218,"open":187,"high":233,"low":690,"close":690,"change":892,"percent_change":1219,"volume":1220,"transactions":9,"vwap":690},"2025-08-29",-0.46,10100,{"date":1222,"open":233,"high":224,"low":233,"close":224,"change":309,"percent_change":310,"volume":685,"transactions":9,"vwap":224},"2025-08-28",{"date":1224,"open":187,"high":257,"low":187,"close":257,"change":246,"percent_change":246,"volume":544,"transactions":9,"vwap":257},"2025-08-27",{"date":1226,"open":257,"high":257,"low":257,"close":257,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":257},"2025-08-26",{"date":1228,"open":257,"high":257,"low":257,"close":257,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":257},"2025-08-25",{"date":1230,"open":17,"high":233,"low":17,"close":233,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":233},"2025-08-22",{"date":1232,"open":233,"high":233,"low":18,"close":187,"change":246,"percent_change":246,"volume":544,"transactions":9,"vwap":187},"2025-08-21",{"date":1234,"open":18,"high":187,"low":305,"close":187,"change":246,"percent_change":246,"volume":725,"transactions":9,"vwap":187},"2025-08-20",{"date":1236,"open":18,"high":187,"low":18,"close":187,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":187},"2025-08-19",{"date":1238,"open":305,"high":17,"low":305,"close":17,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":17},"2025-08-18",{"date":1240,"open":18,"high":18,"low":18,"close":18,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":18},"2025-08-15",{"date":1242,"open":316,"high":18,"low":188,"close":18,"change":528,"percent_change":529,"volume":585,"transactions":9,"vwap":18},"2025-08-14",{"date":1244,"open":18,"high":18,"low":197,"close":653,"change":540,"percent_change":541,"volume":988,"transactions":9,"vwap":653},"2025-08-13",{"date":1246,"open":188,"high":18,"low":188,"close":18,"change":226,"percent_change":227,"volume":685,"transactions":9,"vwap":18},"2025-08-12",{"date":1248,"open":1249,"high":1249,"low":188,"close":188,"change":440,"percent_change":551,"volume":577,"transactions":9,"vwap":188},"2025-08-11",23.857,{"date":1251,"open":991,"high":305,"low":188,"close":305,"change":235,"percent_change":433,"volume":574,"transactions":9,"vwap":305},"2025-08-08",{"date":1253,"open":652,"high":188,"low":652,"close":188,"change":246,"percent_change":246,"volume":525,"transactions":9,"vwap":188},"2025-08-07",{"date":1255,"open":188,"high":188,"low":188,"close":188,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":188},"2025-08-06",{"date":1257,"open":690,"high":197,"low":690,"close":197,"change":246,"percent_change":246,"volume":525,"transactions":9,"vwap":197},"2025-08-05",{"date":1259,"open":197,"high":197,"low":690,"close":197,"change":309,"percent_change":310,"volume":630,"transactions":9,"vwap":197},"2025-08-04",{"date":1261,"open":188,"high":188,"low":652,"close":652,"change":246,"percent_change":246,"volume":595,"transactions":9,"vwap":652},"2025-08-01",{"date":1263,"open":1264,"high":1264,"low":652,"close":652,"change":218,"percent_change":594,"volume":530,"transactions":9,"vwap":652},"2025-07-31",23.833,{"date":1266,"open":225,"high":359,"low":224,"close":224,"change":246,"percent_change":246,"volume":595,"transactions":9,"vwap":224},"2025-07-30",{"date":1268,"open":233,"high":225,"low":233,"close":224,"change":246,"percent_change":246,"volume":623,"transactions":9,"vwap":224},"2025-07-29",{"date":1270,"open":233,"high":224,"low":233,"close":224,"change":246,"percent_change":246,"volume":1052,"transactions":9,"vwap":224},"2025-07-28",{"date":1272,"open":224,"high":224,"low":224,"close":224,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":224},"2025-07-25",{"date":1274,"open":1275,"high":257,"low":1275,"close":257,"change":234,"percent_change":235,"volume":577,"transactions":9,"vwap":257},"2025-07-24",23.917,{"date":1277,"open":187,"high":216,"low":187,"close":216,"change":234,"percent_change":235,"volume":508,"transactions":9,"vwap":216},"2025-07-23",{"date":1279,"open":233,"high":233,"low":233,"close":233,"change":246,"percent_change":246,"volume":595,"transactions":9,"vwap":233},"2025-07-22",{"date":1281,"open":233,"high":233,"low":233,"close":233,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":233},"2025-07-21",{"date":1283,"open":187,"high":187,"low":187,"close":187,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":187},"2025-07-18",{"date":1285,"open":17,"high":17,"low":17,"close":17,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":17},"2025-07-17",{"date":1287,"open":18,"high":18,"low":18,"close":18,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":18},"2025-07-16",{"date":1289,"open":18,"high":18,"low":18,"close":18,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":18},"2025-07-15",{"date":1291,"open":316,"high":18,"low":316,"close":18,"change":246,"percent_change":246,"volume":630,"transactions":9,"vwap":18},"2025-07-14",{"date":1293,"open":188,"high":1294,"low":188,"close":18,"change":309,"percent_change":310,"volume":623,"transactions":9,"vwap":18},"2025-07-11",23.884,{"date":1296,"open":188,"high":305,"low":188,"close":305,"change":309,"percent_change":310,"volume":525,"transactions":9,"vwap":305},"2025-07-10",{"date":1298,"open":316,"high":316,"low":316,"close":316,"change":246,"percent_change":246,"volume":530,"transactions":9,"vwap":316},"2025-07-09",{"date":1300,"open":197,"high":316,"low":197,"close":316,"change":235,"percent_change":433,"volume":525,"transactions":9,"vwap":316},"2025-07-08",{"date":1302,"open":652,"high":188,"low":690,"close":197,"change":583,"percent_change":584,"volume":505,"transactions":9,"vwap":197},"2025-07-07",{"date":1304,"open":652,"high":188,"low":652,"close":188,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":188},"2025-07-03",{"date":1306,"open":207,"high":197,"low":207,"close":197,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":197},"2025-07-02",{"date":1308,"open":652,"high":652,"low":207,"close":652,"change":246,"percent_change":246,"volume":544,"transactions":9,"vwap":652},"2025-07-01",{"date":1310,"open":207,"high":652,"low":207,"close":652,"change":1311,"percent_change":1312,"volume":544,"transactions":9,"vwap":652},"2025-06-30",-0.095,-0.4,{"date":1314,"open":187,"high":373,"low":187,"close":373,"change":234,"percent_change":235,"volume":530,"transactions":9,"vwap":373},"2025-06-27",{"date":1316,"open":17,"high":257,"low":17,"close":257,"change":235,"percent_change":433,"volume":530,"transactions":9,"vwap":257},"2025-06-26",{"date":1318,"open":187,"high":233,"low":187,"close":187,"change":201,"percent_change":816,"volume":514,"transactions":9,"vwap":187},"2025-06-25",{"date":1320,"open":17,"high":224,"low":305,"close":224,"change":723,"percent_change":1321,"volume":996,"transactions":9,"vwap":224},"2025-06-24",0.29,{"date":1323,"open":188,"high":316,"low":197,"close":316,"change":235,"percent_change":433,"volume":630,"transactions":9,"vwap":316},"2025-06-23",{"date":1325,"open":18,"high":18,"low":197,"close":197,"change":246,"percent_change":246,"volume":574,"transactions":9,"vwap":197},"2025-06-20",{"date":1327,"open":197,"high":197,"low":197,"close":197,"change":235,"percent_change":433,"volume":544,"transactions":9,"vwap":197},"2025-06-18",{"date":1329,"open":197,"high":197,"low":690,"close":690,"change":201,"percent_change":816,"volume":662,"transactions":9,"vwap":690},"2025-06-17",{"date":1331,"open":20,"high":20,"low":188,"close":188,"change":730,"percent_change":70,"volume":830,"transactions":9,"vwap":188},"2025-06-16",{"date":1333,"open":1334,"high":1334,"low":695,"close":695,"change":584,"percent_change":844,"volume":544,"transactions":9,"vwap":695},"2025-06-13",23.816,{"date":1336,"open":977,"high":977,"low":197,"close":197,"change":246,"percent_change":246,"volume":511,"transactions":9,"vwap":197},"2025-06-12",{"date":1338,"open":652,"high":197,"low":690,"close":197,"change":583,"percent_change":584,"volume":630,"transactions":9,"vwap":197},"2025-06-11",{"date":1340,"open":188,"high":188,"low":188,"close":188,"change":235,"percent_change":433,"volume":537,"transactions":9,"vwap":188},"2025-06-10",{"date":1342,"open":652,"high":652,"low":652,"close":652,"change":309,"percent_change":310,"volume":508,"transactions":9,"vwap":652},"2025-06-09",{"date":1344,"open":690,"high":690,"low":690,"close":690,"change":235,"percent_change":433,"volume":530,"transactions":9,"vwap":690},"2025-06-06",{"date":1346,"open":690,"high":690,"low":695,"close":695,"change":246,"percent_change":246,"volume":574,"transactions":9,"vwap":695},"2025-06-05",{"date":1348,"open":207,"high":207,"low":695,"close":695,"change":309,"percent_change":310,"volume":1349,"transactions":9,"vwap":695},"2025-06-04",6800,{"date":1351,"open":819,"high":819,"low":819,"close":819,"change":235,"percent_change":433,"volume":525,"transactions":9,"vwap":819},"2025-06-03",{"date":1353,"open":823,"high":822,"low":823,"close":822,"change":1354,"percent_change":730,"volume":595,"transactions":9,"vwap":822},"2025-06-02",0.011,{"date":1356,"open":754,"high":1060,"low":754,"close":1357,"change":743,"percent_change":427,"volume":595,"transactions":9,"vwap":1357},"2025-05-30",23.759,{"date":1359,"open":188,"high":188,"low":188,"close":188,"change":309,"percent_change":310,"volume":530,"transactions":9,"vwap":188},"2025-05-29",{"date":1361,"open":197,"high":197,"low":197,"close":197,"change":583,"percent_change":584,"volume":530,"transactions":9,"vwap":197},"2025-05-28",{"date":1363,"open":652,"high":188,"low":652,"close":188,"change":433,"percent_change":1364,"volume":1365,"transactions":9,"vwap":188},"2025-05-27",0.34,97900,{"date":1367,"open":698,"high":822,"low":698,"close":822,"change":1368,"percent_change":426,"volume":595,"transactions":9,"vwap":822},"2025-05-23",-0.021,{"date":1370,"open":695,"high":695,"low":1371,"close":1371,"change":608,"percent_change":246,"volume":525,"transactions":9,"vwap":1371},"2025-05-22",23.791,{"date":1373,"open":207,"high":690,"low":822,"close":819,"change":903,"percent_change":1057,"volume":1374,"transactions":9,"vwap":819},"2025-05-21",193300,{"date":1376,"open":207,"high":197,"low":695,"close":197,"change":440,"percent_change":551,"volume":599,"transactions":9,"vwap":197},"2025-05-20",{"date":1378,"open":652,"high":316,"low":207,"close":316,"change":235,"percent_change":433,"volume":595,"transactions":9,"vwap":316},"2025-05-19",{"date":1380,"open":305,"high":305,"low":207,"close":197,"change":235,"percent_change":433,"volume":595,"transactions":9,"vwap":197},"2025-05-16",{"date":1382,"open":652,"high":197,"low":695,"close":690,"change":309,"percent_change":310,"volume":996,"transactions":9,"vwap":690},"2025-05-15",{"date":1384,"open":207,"high":207,"low":207,"close":207,"change":1385,"percent_change":903,"volume":530,"transactions":9,"vwap":207},"2025-05-14",-0.011,{"date":1387,"open":695,"high":652,"low":695,"close":1388,"change":556,"percent_change":227,"volume":679,"transactions":9,"vwap":1388},"2025-05-13",23.821,{"date":1390,"open":1391,"high":1391,"low":819,"close":819,"change":1392,"percent_change":1393,"volume":630,"transactions":9,"vwap":819},"2025-05-12",23.796,0.12,0.51,{"date":1395,"open":713,"high":713,"low":713,"close":713,"change":235,"percent_change":433,"volume":508,"transactions":9,"vwap":713},"2025-05-09",{"date":1397,"open":711,"high":711,"low":720,"close":720,"change":1398,"percent_change":672,"volume":669,"transactions":9,"vwap":720},"2025-05-08",0.039,{"date":1400,"open":704,"high":1401,"low":768,"close":1401,"change":785,"percent_change":130,"volume":511,"transactions":9,"vwap":1401},"2025-05-07",23.611,{"date":1403,"open":747,"high":747,"low":1404,"close":1404,"change":1405,"percent_change":816,"volume":514,"transactions":9,"vwap":1404},"2025-05-06",23.589,-0.031,{"date":1407,"open":722,"high":722,"low":747,"close":747,"change":583,"percent_change":584,"volume":595,"transactions":9,"vwap":747},"2025-05-05",{"date":1409,"open":722,"high":722,"low":722,"close":722,"change":919,"percent_change":1410,"volume":530,"transactions":9,"vwap":722},"2025-05-02",0.28,{"date":1412,"open":747,"high":747,"low":735,"close":735,"change":1413,"percent_change":548,"volume":174,"transactions":9,"vwap":735},"2025-05-01",0.023,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1094,"volume":505,"transactions":9,"vwap":1417},"2025-04-30",23.47,23.542,-0.106,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":433,"volume":530,"transactions":9,"vwap":1421},"2025-04-29",23.648,0.019,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":560,"percent_change":310,"volume":574,"transactions":9,"vwap":1426},"2025-04-28",23.606,23.629,{"date":1428,"open":1429,"high":747,"low":1429,"close":747,"change":529,"percent_change":764,"volume":511,"transactions":9,"vwap":747},"2025-04-25",23.555,{"date":1431,"open":736,"high":729,"low":736,"close":729,"change":1432,"percent_change":1393,"volume":174,"transactions":9,"vwap":729},"2025-04-24",0.119,{"date":180,"open":728,"high":728,"low":176,"close":1434,"change":1435,"percent_change":1436,"volume":595,"transactions":9,"vwap":1434},23.441,-0.059,-0.25]