[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTH":3,"homepage-market-summary":28,"stock-historical-OCTH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCTH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Premium Income 20 Barrier ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4531,1.550028,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.02,23.97,23.98,0.04,0.17,2157,24.4,23.41,2873.929417131474,61.6,756,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":20,"price":150,"is_up":11},"Comm Services","XLC",111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.56,23.332,3323,1212956.2837,2.52,"2025-04-24",[182,185,193,203,213,222,230,237,245,251,259,268,275,282,289,297,307,314,322,329,336,342,347,354,362,366,373,379,384,390,399,405,409,414,418,423,429,432,437,441,446,452,457,462,468,473,479,486,492,496,502,508,512,517,524,530,535,539,543,547,552,556,560,563,567,571,574,579,583,589,593,599,604,609,613,618,622,624,627,632,635,638,641,646,648,652,659,664,667,670,676,679,681,683,686,690,692,694,697,699,701,704,706,709,712,715,719,723,726,728,734,739,742,745,747,753,757,762,766,768,771,774,777,782,785,790,797,802,807,811,817,822,825,832,840,843,848,854,859,862,867,871,875,879,887,891,895,901,907,911,914,919,923,925,929,932,938,944,947,950,954,957,959,964,970,974,977,984,988,993,996,1000,1004,1007,1011,1015,1020,1023,1025,1032,1037,1042,1045,1048,1054,1057,1060,1062,1064,1066,1070,1072,1077,1080,1083,1086,1089,1092,1096,1099,1103,1107,1113,1116,1118,1122,1125,1129,1132,1137,1141,1145,1149,1152,1155,1161,1163,1168,1174,1179,1183,1188,1193,1197,1203,1207,1210,1214,1216,1221,1225,1230,1235,1237,1242,1248,1253,1256,1258,1261,1264,1266,1271,1277,1283,1287,1291,1296,1299,1303,1306,1309,1314,1319,1324,1329,1332,1334,1339,1342,1347,1350,1352,1355,1358,1360,1363,1366,1369,1371,1374,1377,1379,1382,1386,1389,1391,1393,1397,1400,1404,1407,1409,1413,1415,1417,1419,1422,1426,1430,1434,1437,1440,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1466,1468,1470,1472,1474,1476,1480,1482,1484,1487,1490,1494,1496,1498,1501,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1534,1538,1542,1546,1550,1552,1555,1558,1561,1564,1566,1568,1571,1573,1576,1581,1586,1588,1591,1594,1596,1599,1601,1603,1605,1608,1610,1615,1619,1624,1629,1635,1638,1642,1645,1649,1656],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},27,23.9932,{"date":186,"open":18,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.985,0.03,0.13,4200.4051,38,23.976,{"date":194,"open":195,"high":19,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.955,23.921,23.95,0.05,0.21,8738.534,66,23.9474,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",23.84,23.9,23.82,0.07,0.29,42822.3858,212,23.8719,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.93,23.83,-0.4,-1.65,5208.5219,42,23.8505,{"date":223,"open":224,"high":225,"low":224,"close":224,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",24.23,24.29,0,1977.9599,33,24.2616,{"date":231,"open":232,"high":233,"low":224,"close":224,"change":226,"percent_change":226,"volume":234,"transactions":235,"vwap":236},"2026-09-28",24.275,24.31,6011.9599,58,24.2859,{"date":238,"open":224,"high":224,"low":239,"close":224,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.22,-0.03,-0.12,1113.9599,26,24.2286,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":20,"percent_change":21,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.26,1043.9599,18,24.2593,{"date":252,"open":253,"high":254,"low":253,"close":239,"change":255,"percent_change":256,"volume":257,"transactions":183,"vwap":258},"2026-09-23",24.202,24.265,-0.025,-0.1,1806.9599,24.2409,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":226,"percent_change":226,"volume":265,"transactions":266,"vwap":267},"2026-09-22",24.21,24.25,24.1901,24.245,3717.9599,45,24.216,{"date":269,"open":270,"high":264,"low":271,"close":264,"change":226,"percent_change":226,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.24,24.18,9749.9599,68,24.217,{"date":276,"open":261,"high":264,"low":277,"close":264,"change":278,"percent_change":-6,"volume":279,"transactions":280,"vwap":281},"2026-09-18",24.195,-0.0001,3015.9599,34,24.2092,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":249,"vwap":288},"2026-09-17",24.2451,0.0399,0.16,20.9599,24.2333,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":241,"volume":294,"transactions":295,"vwap":296},"2026-09-16",24.205,24.2052,-0.0298,2249.9599,24,24.2051,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",24.19,24.235,24.1801,0.015,0.06,13196.9599,63,24.204,{"date":308,"open":309,"high":239,"low":309,"close":239,"change":310,"percent_change":311,"volume":312,"transactions":249,"vwap":313},"2026-09-14",24.16,-0.0201,-0.08,8554.9599,24.1612,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":303,"volume":319,"transactions":320,"vwap":321},"2026-09-11",24.2,24.2401,0.0151,1222.9599,28,24.2127,{"date":323,"open":324,"high":325,"low":309,"close":325,"change":226,"percent_change":226,"volume":326,"transactions":327,"vwap":328},"2026-09-10",24.17,24.225,3130.0474,50,24.1893,{"date":330,"open":331,"high":325,"low":331,"close":325,"change":332,"percent_change":333,"volume":334,"transactions":228,"vwap":335},"2026-09-09",24.1701,0.02,0.08,1127.0474,24.1921,{"date":337,"open":309,"high":338,"low":309,"close":291,"change":302,"percent_change":303,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.2299,2066.0474,25,24.1986,{"date":343,"open":247,"high":247,"low":271,"close":299,"change":344,"percent_change":20,"volume":345,"transactions":266,"vwap":346},"2026-09-04",0.01,3167.0474,24.211,{"date":348,"open":316,"high":316,"low":271,"close":271,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",-0.015,-0.06,1437.0474,21,24.1911,{"date":355,"open":277,"high":277,"low":356,"close":277,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",24.1501,0.025,0.1,466.0474,22,24.1733,{"date":363,"open":356,"high":324,"low":356,"close":324,"change":240,"percent_change":241,"volume":364,"transactions":352,"vwap":365},"2026-09-01",492.0474,23.9223,{"date":367,"open":368,"high":316,"low":369,"close":316,"change":370,"percent_change":332,"volume":371,"transactions":191,"vwap":372},"2026-08-31",24.155,24.15,0.005,4981.0474,24.1553,{"date":374,"open":309,"high":224,"low":309,"close":277,"change":375,"percent_change":376,"volume":377,"transactions":183,"vwap":378},"2026-08-28",-0.005,-0.02,846.5994,24.1876,{"date":380,"open":316,"high":316,"low":316,"close":316,"change":344,"percent_change":20,"volume":381,"transactions":382,"vwap":383},"2026-08-27",325.0474,19,24.1985,{"date":385,"open":369,"high":299,"low":369,"close":299,"change":386,"percent_change":-6,"volume":387,"transactions":388,"vwap":389},"2026-08-26",-0.0002,2536.0474,16,24.1531,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":332,"volume":396,"transactions":397,"vwap":398},"2026-08-25",24.14,24.1902,24.13,0.0052,1175.0474,32,24.1355,{"date":400,"open":394,"high":224,"low":394,"close":401,"change":402,"percent_change":80,"volume":403,"transactions":191,"vwap":404},"2026-08-24",24.185,0.035,1391.0474,24.1786,{"date":406,"open":369,"high":369,"low":369,"close":369,"change":344,"percent_change":20,"volume":407,"transactions":360,"vwap":408},"2026-08-21",227.0884,24.1683,{"date":410,"open":394,"high":324,"low":394,"close":392,"change":226,"percent_change":226,"volume":411,"transactions":412,"vwap":413},"2026-08-20",445.0474,17,24.1456,{"date":415,"open":324,"high":324,"low":392,"close":392,"change":240,"percent_change":241,"volume":416,"transactions":249,"vwap":417},"2026-08-19",299.0474,24.1682,{"date":419,"open":394,"high":316,"low":420,"close":324,"change":370,"percent_change":332,"volume":421,"transactions":228,"vwap":422},"2026-08-18",24.12,3996.0474,24.1447,{"date":424,"open":425,"high":425,"low":420,"close":425,"change":226,"percent_change":226,"volume":426,"transactions":427,"vwap":428},"2026-08-17",24.165,532.0474,20,24.1454,{"date":430,"open":309,"high":425,"low":309,"close":425,"change":370,"percent_change":332,"volume":431,"transactions":352,"vwap":389},"2026-08-14",790.0474,{"date":433,"open":434,"high":309,"low":434,"close":309,"change":20,"percent_change":21,"volume":435,"transactions":280,"vwap":436},"2026-08-13",24.11,2528.0474,24.1452,{"date":438,"open":420,"high":420,"low":420,"close":420,"change":226,"percent_change":226,"volume":439,"transactions":249,"vwap":440},"2026-08-12",154.0474,24.1138,{"date":442,"open":434,"high":309,"low":443,"close":420,"change":255,"percent_change":256,"volume":444,"transactions":280,"vwap":445},"2026-08-11",24.1001,2384.0474,24.125,{"date":447,"open":448,"high":448,"low":449,"close":448,"change":370,"percent_change":332,"volume":450,"transactions":243,"vwap":451},"2026-08-10",24.145,24.1,1206.0474,24.1221,{"date":453,"open":392,"high":392,"low":392,"close":392,"change":226,"percent_change":226,"volume":454,"transactions":455,"vwap":456},"2026-08-07",14.0474,13,24.1326,{"date":458,"open":459,"high":392,"low":459,"close":392,"change":370,"percent_change":332,"volume":460,"transactions":280,"vwap":461},"2026-08-06",24.091,2357.2164,24.1058,{"date":463,"open":449,"high":464,"low":465,"close":464,"change":344,"percent_change":20,"volume":466,"transactions":352,"vwap":467},"2026-08-05",24.135,24.09,415.1644,24.1041,{"date":469,"open":369,"high":369,"low":459,"close":445,"change":344,"percent_change":20,"volume":470,"transactions":471,"vwap":472},"2026-08-04",3067.0474,30,24.136,{"date":474,"open":465,"high":475,"low":476,"close":475,"change":332,"percent_change":333,"volume":477,"transactions":397,"vwap":478},"2026-08-03",24.115,24.08,1742.0474,24.0965,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":302,"percent_change":303,"volume":483,"transactions":484,"vwap":485},"2026-07-31",24.0401,24.095,2522.0474,37,24.0641,{"date":487,"open":488,"high":489,"low":488,"close":476,"change":302,"percent_change":303,"volume":490,"transactions":382,"vwap":491},"2026-07-30",24.04,24.1299,659.0884,24.0931,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":375,"percent_change":376,"volume":495,"transactions":455,"vwap":494},"2026-07-29",24.065,12.0474,{"date":497,"open":498,"high":498,"low":499,"close":498,"change":226,"percent_change":226,"volume":500,"transactions":183,"vwap":501},"2026-07-28",24.07,24.03,1905.0474,24.0551,{"date":503,"open":499,"high":504,"low":499,"close":498,"change":198,"percent_change":199,"volume":505,"transactions":506,"vwap":507},"2026-07-27",24.075,3743.0474,61,24.06,{"date":509,"open":17,"high":17,"low":17,"close":17,"change":226,"percent_change":226,"volume":510,"transactions":427,"vwap":511},"2026-07-24",387.0474,24.023,{"date":513,"open":488,"high":488,"low":514,"close":17,"change":240,"percent_change":241,"volume":515,"transactions":471,"vwap":516},"2026-07-23",24.01,1863.0474,24.0164,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":226,"percent_change":226,"volume":521,"transactions":522,"vwap":523},"2026-07-22",24.045,24.05,243.0474,14,24.0452,{"date":525,"open":488,"high":520,"low":526,"close":520,"change":226,"percent_change":226,"volume":527,"transactions":528,"vwap":529},"2026-07-21",24.011,2440.0474,29,24.0288,{"date":531,"open":17,"high":520,"low":532,"close":520,"change":332,"percent_change":333,"volume":533,"transactions":528,"vwap":534},"2026-07-20",24.0001,1705.0474,24.0143,{"date":536,"open":519,"high":519,"low":514,"close":499,"change":376,"percent_change":311,"volume":537,"transactions":201,"vwap":538},"2026-07-17",6771.0474,24.0185,{"date":540,"open":520,"high":520,"low":520,"close":520,"change":226,"percent_change":226,"volume":541,"transactions":412,"vwap":542},"2026-07-16",88.0474,24.0282,{"date":544,"open":449,"high":449,"low":17,"close":520,"change":226,"percent_change":226,"volume":545,"transactions":471,"vwap":546},"2026-07-15",2935.0474,24.0568,{"date":548,"open":476,"high":476,"low":295,"close":520,"change":188,"percent_change":549,"volume":550,"transactions":295,"vwap":551},"2026-07-14",0.12,519.0474,24.048,{"date":553,"open":514,"high":17,"low":514,"close":17,"change":240,"percent_change":241,"volume":554,"transactions":340,"vwap":555},"2026-07-13",1555.0474,24.0129,{"date":557,"open":514,"high":558,"low":514,"close":558,"change":198,"percent_change":199,"volume":559,"transactions":9,"vwap":558},"2026-07-10",24.049999,600,{"date":561,"open":295,"high":295,"low":295,"close":295,"change":349,"percent_change":350,"volume":562,"transactions":9,"vwap":295},"2026-07-09",200,{"date":564,"open":19,"high":565,"low":18,"close":565,"change":375,"percent_change":376,"volume":566,"transactions":9,"vwap":565},"2026-07-08",24.014999,4100,{"date":568,"open":18,"high":498,"low":569,"close":17,"change":226,"percent_change":226,"volume":570,"transactions":9,"vwap":17},"2026-07-07",23.96,4300,{"date":572,"open":18,"high":17,"low":18,"close":17,"change":302,"percent_change":303,"volume":573,"transactions":9,"vwap":17},"2026-07-06",1600,{"date":575,"open":197,"high":576,"low":197,"close":577,"change":344,"percent_change":20,"volume":578,"transactions":9,"vwap":577},"2026-07-02",24.059999,24.0049992,5900,{"date":580,"open":197,"high":576,"low":197,"close":581,"change":226,"percent_change":226,"volume":582,"transactions":9,"vwap":581},"2026-07-01",23.995,2600,{"date":584,"open":585,"high":581,"low":585,"close":581,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":581},"2026-06-30",23.94,-0.37,-1.52,900,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":357,"percent_change":358,"volume":562,"transactions":9,"vwap":592},"2026-06-29",24.32,24.365,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":402,"percent_change":80,"volume":598,"transactions":9,"vwap":597},"2026-06-26",24.28,24.37,24.34,3000,{"date":600,"open":233,"high":601,"low":225,"close":602,"change":255,"percent_change":256,"volume":603,"transactions":9,"vwap":602},"2026-06-25",24.39,24.305,8700,{"date":605,"open":225,"high":606,"low":225,"close":607,"change":344,"percent_change":20,"volume":608,"transactions":9,"vwap":607},"2026-06-24",24.335,24.33,700,{"date":610,"open":595,"high":591,"low":611,"close":591,"change":240,"percent_change":241,"volume":612,"transactions":9,"vwap":591},"2026-06-23",24.27,1400,{"date":614,"open":233,"high":601,"low":615,"close":616,"change":332,"percent_change":333,"volume":617,"transactions":9,"vwap":616},"2026-06-22",24.3,24.35,1900,{"date":619,"open":225,"high":607,"low":620,"close":607,"change":332,"percent_change":333,"volume":621,"transactions":9,"vwap":607},"2026-06-18",24.281,500,{"date":623,"open":225,"high":233,"low":247,"close":233,"change":255,"percent_change":256,"volume":588,"transactions":9,"vwap":233},"2026-06-17",{"date":625,"open":225,"high":606,"low":595,"close":606,"change":375,"percent_change":376,"volume":626,"transactions":9,"vwap":606},"2026-06-16",9700,{"date":628,"open":225,"high":616,"low":225,"close":597,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":597},"2026-06-15",0.09,0.37,2200,{"date":633,"open":270,"high":634,"low":270,"close":262,"change":376,"percent_change":311,"volume":573,"transactions":9,"vwap":262},"2026-06-12",24.285,{"date":636,"open":325,"high":611,"low":261,"close":611,"change":402,"percent_change":80,"volume":637,"transactions":9,"vwap":611},"2026-06-11",9000,{"date":639,"open":264,"high":264,"low":299,"close":300,"change":226,"percent_change":226,"volume":640,"transactions":9,"vwap":300},"2026-06-10",5100,{"date":642,"open":270,"high":270,"low":239,"close":300,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":300},"2026-06-09",-0.045,-0.19,3600,{"date":647,"open":224,"high":595,"low":224,"close":595,"change":402,"percent_change":80,"volume":173,"transactions":9,"vwap":595},"2026-06-08",{"date":649,"open":262,"high":262,"low":261,"close":264,"change":650,"percent_change":644,"volume":651,"transactions":9,"vwap":264},"2026-06-05",-0.047,6400,{"date":653,"open":654,"high":615,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-04",24.261,24.292,0.062,0.26,5000,{"date":660,"open":232,"high":232,"low":224,"close":224,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":224},"2026-06-03",-0.05,-0.21,400,{"date":665,"open":634,"high":634,"low":595,"close":595,"change":226,"percent_change":226,"volume":666,"transactions":9,"vwap":595},"2026-06-02",1300,{"date":668,"open":316,"high":607,"low":316,"close":595,"change":357,"percent_change":358,"volume":669,"transactions":9,"vwap":595},"2026-06-01",33500,{"date":671,"open":270,"high":672,"low":270,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-29",24.255,-0.01,-0.04,300,{"date":677,"open":672,"high":254,"low":262,"close":254,"change":332,"percent_change":333,"volume":678,"transactions":9,"vwap":254},"2026-05-28",5700,{"date":680,"open":239,"high":611,"low":239,"close":264,"change":370,"percent_change":332,"volume":612,"transactions":9,"vwap":264},"2026-05-27",{"date":682,"open":316,"high":270,"low":316,"close":270,"change":20,"percent_change":21,"volume":598,"transactions":9,"vwap":270},"2026-05-26",{"date":684,"open":271,"high":224,"low":271,"close":316,"change":349,"percent_change":350,"volume":685,"transactions":9,"vwap":316},"2026-05-22",2700,{"date":687,"open":309,"high":688,"low":369,"close":688,"change":302,"percent_change":303,"volume":689,"transactions":9,"vwap":688},"2026-05-21",24.215,2000,{"date":691,"open":369,"high":316,"low":369,"close":316,"change":332,"percent_change":333,"volume":573,"transactions":9,"vwap":316},"2026-05-20",{"date":693,"open":392,"high":401,"low":394,"close":271,"change":226,"percent_change":226,"volume":173,"transactions":9,"vwap":271},"2026-05-19",{"date":695,"open":392,"high":401,"low":392,"close":271,"change":302,"percent_change":303,"volume":696,"transactions":9,"vwap":271},"2026-05-18",1100,{"date":698,"open":394,"high":324,"low":394,"close":425,"change":376,"percent_change":311,"volume":559,"transactions":9,"vwap":425},"2026-05-15",{"date":700,"open":434,"high":401,"low":434,"close":401,"change":302,"percent_change":303,"volume":173,"transactions":9,"vwap":401},"2026-05-14",{"date":702,"open":394,"high":324,"low":420,"close":324,"change":302,"percent_change":303,"volume":703,"transactions":9,"vwap":324},"2026-05-13",3700,{"date":705,"open":475,"high":368,"low":465,"close":368,"change":344,"percent_change":20,"volume":666,"transactions":9,"vwap":368},"2026-05-12",{"date":707,"open":394,"high":368,"low":394,"close":448,"change":226,"percent_change":226,"volume":708,"transactions":9,"vwap":448},"2026-05-11",1800,{"date":710,"open":448,"high":448,"low":448,"close":448,"change":302,"percent_change":303,"volume":711,"transactions":9,"vwap":448},"2026-05-08",100,{"date":713,"open":392,"high":392,"low":465,"close":394,"change":375,"percent_change":376,"volume":714,"transactions":9,"vwap":394},"2026-05-07",1700,{"date":716,"open":558,"high":464,"low":558,"close":464,"change":717,"percent_change":549,"volume":718,"transactions":9,"vwap":464},"2026-05-06",0.029,2800,{"date":720,"open":434,"high":309,"low":576,"close":721,"change":722,"percent_change":189,"volume":658,"transactions":9,"vwap":721},"2026-05-05",24.106,0.031,{"date":724,"open":576,"high":394,"low":576,"close":725,"change":255,"percent_change":256,"volume":173,"transactions":9,"vwap":725},"2026-05-04",24.075001,{"date":727,"open":449,"high":449,"low":449,"close":449,"change":357,"percent_change":358,"volume":562,"transactions":9,"vwap":449},"2026-05-01",{"date":729,"open":730,"high":725,"low":731,"close":725,"change":732,"percent_change":733,"volume":617,"transactions":9,"vwap":725},"2026-04-30",24.040001,24.030001,0.065,0.27,{"date":735,"open":18,"high":17,"low":18,"close":514,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":514},"2026-04-29",-0.035,-0.15,7200,{"date":740,"open":295,"high":519,"low":741,"close":519,"change":226,"percent_change":226,"volume":689,"transactions":9,"vwap":519},"2026-04-28",23.99,{"date":743,"open":476,"high":465,"low":19,"close":519,"change":357,"percent_change":358,"volume":744,"transactions":9,"vwap":519},"2026-04-27",2100,{"date":746,"open":565,"high":17,"low":565,"close":17,"change":198,"percent_change":199,"volume":621,"transactions":9,"vwap":17},"2026-04-24",{"date":748,"open":749,"high":741,"low":750,"close":18,"change":751,"percent_change":110,"volume":752,"transactions":9,"vwap":18},"2026-04-23",23.972,23.92,-0.041,20400,{"date":754,"open":18,"high":526,"low":18,"close":526,"change":755,"percent_change":756,"volume":621,"transactions":9,"vwap":526},"2026-04-22",0.046,0.19,{"date":758,"open":569,"high":759,"low":569,"close":759,"change":760,"percent_change":761,"volume":562,"transactions":9,"vwap":759},"2026-04-21",23.965,-0.026,-0.11,{"date":763,"open":741,"high":764,"low":569,"close":764,"change":765,"percent_change":311,"volume":621,"transactions":9,"vwap":764},"2026-04-20",23.991,-0.019,{"date":767,"open":19,"high":514,"low":18,"close":514,"change":20,"percent_change":21,"volume":559,"transactions":9,"vwap":514},"2026-04-17",{"date":769,"open":215,"high":514,"low":750,"close":18,"change":370,"percent_change":332,"volume":770,"transactions":9,"vwap":18},"2026-04-16",5500,{"date":772,"open":750,"high":759,"low":750,"close":759,"change":302,"percent_change":303,"volume":773,"transactions":9,"vwap":759},"2026-04-15",800,{"date":775,"open":206,"high":197,"low":206,"close":197,"change":776,"percent_change":105,"volume":562,"transactions":9,"vwap":197},"2026-04-14",0.057,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":562,"transactions":9,"vwap":779},"2026-04-13",23.893,0.043,0.18,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":226,"percent_change":226,"volume":562,"transactions":9,"vwap":784},"2026-04-10",23.85,{"date":786,"open":787,"high":784,"low":787,"close":784,"change":788,"percent_change":789,"volume":714,"transactions":9,"vwap":784},"2026-04-09",23.79,0.055,0.23,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":608,"transactions":9,"vwap":794},"2026-04-08",23.77,23.86,23.795,0.193,0.82,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":241,"volume":675,"transactions":9,"vwap":800},"2026-04-07",23.55,23.602,-0.028,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":87,"volume":598,"transactions":9,"vwap":805},"2026-04-06",23.64,23.63,0.052,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":629,"volume":675,"transactions":9,"vwap":809},"2026-04-02",23.578,0.022,{"date":812,"open":813,"high":804,"low":814,"close":814,"change":815,"percent_change":816,"volume":666,"transactions":9,"vwap":814},"2026-04-01",23.58,23.556,0.076,0.32,{"date":818,"open":24,"high":819,"low":24,"close":819,"change":820,"percent_change":821,"volume":573,"transactions":9,"vwap":819},"2026-03-31",23.48,-0.099,-0.42,{"date":823,"open":813,"high":813,"low":824,"close":824,"change":673,"percent_change":674,"volume":173,"transactions":9,"vwap":824},"2026-03-30",23.579,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-03-27",23.76,23.589,-0.167,-0.7,4500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":708,"transactions":9,"vwap":837},"2026-03-26",23.8,23.81,23.73,23.756,-0.144,-0.6,{"date":841,"open":784,"high":206,"low":784,"close":206,"change":842,"percent_change":209,"volume":621,"transactions":9,"vwap":206},"2026-03-25",0.069,{"date":844,"open":827,"high":845,"low":827,"close":845,"change":846,"percent_change":847,"volume":675,"transactions":9,"vwap":845},"2026-03-24",23.831,-0.055,-0.23,{"date":849,"open":206,"high":569,"low":793,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-03-23",23.886,0.151,0.64,3200,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":711,"transactions":9,"vwap":856},"2026-03-20",23.735,-0.165,-0.69,{"date":860,"open":861,"high":206,"low":861,"close":206,"change":344,"percent_change":20,"volume":666,"transactions":9,"vwap":206},"2026-03-19",23.825,{"date":863,"open":195,"high":195,"low":864,"close":864,"change":865,"percent_change":866,"volume":663,"transactions":9,"vwap":864},"2026-03-18",23.89,-0.119,-0.5,{"date":868,"open":514,"high":514,"low":869,"close":869,"change":870,"percent_change":781,"volume":173,"transactions":9,"vwap":869},"2026-03-17",24.0090008,0.044,{"date":872,"open":873,"high":759,"low":750,"close":759,"change":874,"percent_change":94,"volume":566,"transactions":9,"vwap":759},"2026-03-16",23.922,0.121,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":662,"volume":711,"transactions":9,"vwap":877},"2026-03-13",23.844,-0.051,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":617,"transactions":9,"vwap":884},"2026-03-12",23.88,23.91,23.87,23.895,-0.105,-0.44,{"date":888,"open":18,"high":295,"low":882,"close":295,"change":889,"percent_change":629,"volume":890,"transactions":9,"vwap":295},"2026-03-11",0.021,1500,{"date":892,"open":730,"high":730,"low":893,"close":893,"change":349,"percent_change":350,"volume":894,"transactions":9,"vwap":893},"2026-03-10",23.979,3100,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":831,"transactions":9,"vwap":898},"2026-03-09",23.75,23.994,0.104,0.44,{"date":902,"open":197,"high":903,"low":904,"close":864,"change":905,"percent_change":906,"volume":626,"transactions":9,"vwap":864},"2026-03-06",23.993,23.885,-0.125,-0.52,{"date":908,"open":420,"high":420,"low":565,"close":565,"change":909,"percent_change":910,"volume":559,"transactions":9,"vwap":565},"2026-03-05",-0.074,-0.31,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":656,"percent_change":657,"volume":711,"transactions":9,"vwap":913},"2026-03-04",24.089001,{"date":915,"open":784,"high":730,"low":784,"close":916,"change":917,"percent_change":918,"volume":666,"transactions":9,"vwap":916},"2026-03-03",24.027,-0.058,-0.24,{"date":920,"open":730,"high":921,"low":17,"close":922,"change":344,"percent_change":20,"volume":853,"transactions":9,"vwap":922},"2026-03-02",24.098,24.084999,{"date":924,"open":514,"high":725,"low":514,"close":725,"change":751,"percent_change":110,"volume":562,"transactions":9,"vwap":725},"2026-02-27",{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":661,"volume":711,"transactions":9,"vwap":927},"2026-02-26",24.116,-0.013,{"date":930,"open":498,"high":271,"low":498,"close":931,"change":780,"percent_change":781,"volume":663,"transactions":9,"vwap":931},"2026-02-25",24.129,{"date":933,"open":741,"high":465,"low":741,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-02-24",24.086,0.061,0.25,6500,{"date":939,"open":940,"high":941,"low":514,"close":941,"change":942,"percent_change":943,"volume":853,"transactions":9,"vwap":941},"2026-02-23",24.021999,24.025,-0.064,-0.27,{"date":945,"open":946,"high":913,"low":946,"close":913,"change":198,"percent_change":199,"volume":711,"transactions":9,"vwap":913},"2026-02-20",24.055,{"date":948,"open":741,"high":949,"low":741,"close":949,"change":240,"percent_change":241,"volume":617,"transactions":9,"vwap":949},"2026-02-19",24.039,{"date":951,"open":730,"high":449,"low":741,"close":952,"change":188,"percent_change":549,"volume":953,"transactions":9,"vwap":952},"2026-02-18",24.069,2500,{"date":955,"open":585,"high":949,"low":585,"close":949,"change":956,"percent_change":756,"volume":612,"transactions":9,"vwap":949},"2026-02-17",0.045,{"date":958,"open":898,"high":898,"low":898,"close":898,"change":673,"percent_change":674,"volume":711,"transactions":9,"vwap":898},"2026-02-13",{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":586,"volume":562,"transactions":9,"vwap":962},"2026-02-12",24.035999,24.0039997,-0.089,{"date":965,"open":966,"high":966,"low":730,"close":967,"change":968,"percent_change":188,"volume":969,"transactions":9,"vwap":967},"2026-02-11",24.119,24.093,0.007,6000,{"date":971,"open":392,"high":392,"low":934,"close":934,"change":972,"percent_change":973,"volume":711,"transactions":9,"vwap":934},"2026-02-10",-0.018,-0.07,{"date":975,"open":434,"high":434,"low":976,"close":976,"change":357,"percent_change":358,"volume":711,"transactions":9,"vwap":976},"2026-02-09",24.104,{"date":978,"open":979,"high":449,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-02-06",24.068001,24.079,0.136,0.57,2300,{"date":985,"open":750,"high":986,"low":750,"close":986,"change":311,"percent_change":987,"volume":675,"transactions":9,"vwap":986},"2026-02-05",23.943,-0.33,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":344,"volume":562,"transactions":9,"vwap":991},"2026-02-04",24.028999,24.023001,0.003,{"date":994,"open":514,"high":17,"low":18,"close":17,"change":350,"percent_change":995,"volume":696,"transactions":9,"vwap":17},"2026-02-03",-0.25,{"date":997,"open":449,"high":449,"low":731,"close":476,"change":998,"percent_change":999,"volume":559,"transactions":9,"vwap":476},"2026-02-02",0.049,0.2,{"date":1001,"open":519,"high":465,"low":941,"close":1002,"change":1003,"percent_change":661,"volume":173,"transactions":9,"vwap":1002},"2026-01-30",24.031,-0.012,{"date":1005,"open":197,"high":1006,"low":197,"close":1006,"change":376,"percent_change":311,"volume":703,"transactions":9,"vwap":1006},"2026-01-29",24.042999,{"date":1008,"open":17,"high":1009,"low":17,"close":1009,"change":1010,"percent_change":-6,"volume":675,"transactions":9,"vwap":1009},"2026-01-28",24.063,-0.001,{"date":1012,"open":730,"high":725,"low":17,"close":1013,"change":968,"percent_change":188,"volume":1014,"transactions":9,"vwap":1013},"2026-01-27",24.063999,2900,{"date":1016,"open":17,"high":1017,"low":514,"close":1018,"change":1019,"percent_change":358,"volume":666,"transactions":9,"vwap":1018},"2026-01-26",24.065001,24.056999,0.023,{"date":1021,"open":514,"high":922,"low":295,"close":1022,"change":226,"percent_change":226,"volume":173,"transactions":9,"vwap":1022},"2026-01-23",24.034,{"date":1024,"open":19,"high":1022,"low":19,"close":1022,"change":732,"percent_change":733,"volume":663,"transactions":9,"vwap":1022},"2026-01-22",{"date":1026,"open":750,"high":519,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-01-21",23.856,23.969,0.099,0.41,6300,{"date":1033,"open":881,"high":195,"low":1034,"close":883,"change":1035,"percent_change":839,"volume":1036,"transactions":9,"vwap":883},"2026-01-20",23.855,-0.145,9800,{"date":1038,"open":1039,"high":17,"low":1039,"close":565,"change":1040,"percent_change":332,"volume":1041,"transactions":9,"vwap":565},"2026-01-16",23.961,0.006,2400,{"date":1043,"open":730,"high":519,"low":741,"close":869,"change":302,"percent_change":303,"volume":1044,"transactions":9,"vwap":869},"2026-01-15",3800,{"date":1046,"open":558,"high":558,"low":569,"close":898,"change":240,"percent_change":241,"volume":1047,"transactions":9,"vwap":898},"2026-01-14",4800,{"date":1049,"open":741,"high":498,"low":18,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-01-13",24.024,-0.031,-0.13,5800,{"date":1055,"open":498,"high":449,"low":1056,"close":946,"change":344,"percent_change":20,"volume":953,"transactions":9,"vwap":946},"2026-01-12",24.035,{"date":1058,"open":569,"high":576,"low":569,"close":519,"change":956,"percent_change":756,"volume":1059,"transactions":9,"vwap":519},"2026-01-09",8500,{"date":1061,"open":197,"high":514,"low":197,"close":295,"change":344,"percent_change":20,"volume":894,"transactions":9,"vwap":295},"2026-01-08",{"date":1063,"open":730,"high":730,"low":741,"close":741,"change":255,"percent_change":256,"volume":738,"transactions":9,"vwap":741},"2026-01-07",{"date":1065,"open":940,"high":558,"low":577,"close":565,"change":188,"percent_change":189,"volume":173,"transactions":9,"vwap":565},"2026-01-06",{"date":1067,"open":197,"high":1068,"low":197,"close":187,"change":402,"percent_change":1069,"volume":573,"transactions":9,"vwap":187},"2026-01-05",24.0079994,0.15,{"date":1071,"open":882,"high":197,"low":882,"close":197,"change":370,"percent_change":332,"volume":953,"transactions":9,"vwap":197},"2026-01-02",{"date":1073,"open":195,"high":195,"low":882,"close":1074,"change":1075,"percent_change":1076,"volume":1041,"transactions":9,"vwap":1074},"2025-12-31",23.945,-0.419,-1.72,{"date":1078,"open":616,"high":1079,"low":606,"close":1079,"change":1010,"percent_change":-6,"volume":666,"transactions":9,"vwap":1079},"2025-12-30",24.364,{"date":1081,"open":1082,"high":592,"low":591,"close":592,"change":992,"percent_change":344,"volume":696,"transactions":9,"vwap":592},"2025-12-29",24.359,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":968,"percent_change":188,"volume":562,"transactions":9,"vwap":1085},"2025-12-26",24.362,{"date":1087,"open":601,"high":23,"low":233,"close":1088,"change":755,"percent_change":756,"volume":612,"transactions":9,"vwap":1088},"2025-12-24",24.355,{"date":1090,"open":595,"high":592,"low":595,"close":1091,"change":302,"percent_change":303,"volume":559,"transactions":9,"vwap":1091},"2025-12-23",24.309,{"date":1093,"open":1094,"high":1094,"low":611,"close":1095,"change":1019,"percent_change":629,"volume":708,"transactions":9,"vwap":1095},"2025-12-22",24.325,24.294,{"date":1097,"open":239,"high":232,"low":239,"close":1098,"change":776,"percent_change":105,"volume":663,"transactions":9,"vwap":1098},"2025-12-19",24.271,{"date":1100,"open":392,"high":1101,"low":392,"close":1101,"change":1102,"percent_change":105,"volume":1041,"transactions":9,"vwap":1101},"2025-12-18",24.214,0.059,{"date":1104,"open":1105,"high":1105,"low":420,"close":368,"change":1106,"percent_change":256,"volume":696,"transactions":9,"vwap":368},"2025-12-17",24.229,-0.023,{"date":1108,"open":309,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":332,"volume":714,"transactions":9,"vwap":1111},"2025-12-16",24.181,24.121,24.178,0.004,{"date":1114,"open":271,"high":224,"low":324,"close":1115,"change":1112,"percent_change":332,"volume":696,"transactions":9,"vwap":1115},"2025-12-15",24.174,{"date":1117,"open":232,"high":232,"low":324,"close":324,"change":240,"percent_change":241,"volume":773,"transactions":9,"vwap":324},"2025-12-12",{"date":1119,"open":401,"high":306,"low":1120,"close":316,"change":1121,"percent_change":376,"volume":685,"transactions":9,"vwap":316},"2025-12-11",24.131,-0.006,{"date":1123,"open":475,"high":1124,"low":475,"close":1124,"change":776,"percent_change":105,"volume":588,"transactions":9,"vwap":1124},"2025-12-10",24.206,{"date":1126,"open":420,"high":291,"low":434,"close":1127,"change":1128,"percent_change":198,"volume":666,"transactions":9,"vwap":1127},"2025-12-09",24.149,0.012,{"date":1130,"open":369,"high":316,"low":1131,"close":1131,"change":255,"percent_change":256,"volume":573,"transactions":9,"vwap":1131},"2025-12-08",24.137,{"date":1133,"open":369,"high":299,"low":369,"close":1134,"change":1135,"percent_change":208,"volume":1136,"transactions":9,"vwap":1134},"2025-12-05",24.162,0.018,4200,{"date":1138,"open":420,"high":1139,"low":449,"close":1139,"change":1140,"percent_change":661,"volume":621,"transactions":9,"vwap":1139},"2025-12-04",24.144,-0.011,{"date":1142,"open":1143,"high":299,"low":434,"close":368,"change":332,"percent_change":333,"volume":1144,"transactions":9,"vwap":368},"2025-12-03",24.147,7500,{"date":1146,"open":420,"high":1147,"low":420,"close":464,"change":1148,"percent_change":303,"volume":608,"transactions":9,"vwap":464},"2025-12-02",24.146,0.014,{"date":1150,"open":309,"high":324,"low":1110,"close":1110,"change":1151,"percent_change":376,"volume":666,"transactions":9,"vwap":1110},"2025-12-01",-0.004,{"date":1153,"open":369,"high":324,"low":445,"close":445,"change":1154,"percent_change":286,"volume":612,"transactions":9,"vwap":445},"2025-11-28",0.038,{"date":1156,"open":449,"high":394,"low":1157,"close":1158,"change":1159,"percent_change":816,"volume":1160,"transactions":9,"vwap":1158},"2025-11-26",24.032,24.087,0.077,5600,{"date":1162,"open":295,"high":576,"low":741,"close":514,"change":870,"percent_change":781,"volume":1053,"transactions":9,"vwap":514},"2025-11-25",{"date":1164,"open":750,"high":1165,"low":206,"close":1165,"change":1166,"percent_change":1167,"volume":608,"transactions":9,"vwap":1165},"2025-11-24",23.966,0.129,0.54,{"date":1169,"open":216,"high":206,"low":1170,"close":1171,"change":1172,"percent_change":100,"volume":1173,"transactions":9,"vwap":1171},"2025-11-21",23.74,23.837,0.126,1200,{"date":1175,"open":730,"high":730,"low":1176,"close":1177,"change":1178,"percent_change":71,"volume":645,"transactions":9,"vwap":1177},"2025-11-20",23.7,23.711,-0.121,{"date":1180,"open":864,"high":750,"low":1181,"close":1182,"change":332,"percent_change":333,"volume":983,"transactions":9,"vwap":1182},"2025-11-19",23.781,23.832,{"date":1184,"open":205,"high":864,"low":827,"close":1185,"change":1186,"percent_change":1187,"volume":1047,"transactions":9,"vwap":1185},"2025-11-18",23.812,-0.044,-0.18,{"date":1189,"open":19,"high":19,"low":1190,"close":1027,"change":1191,"percent_change":1192,"volume":617,"transactions":9,"vwap":1027},"2025-11-17",23.805,-0.063,-0.26,{"date":1194,"open":750,"high":1195,"low":1196,"close":1196,"change":1112,"percent_change":332,"volume":608,"transactions":9,"vwap":1196},"2025-11-14",23.931,23.919,{"date":1198,"open":731,"high":731,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-11-13",23.915,-0.111,-0.46,4400,{"date":1204,"open":498,"high":498,"low":18,"close":1205,"change":1206,"percent_change":188,"volume":1036,"transactions":9,"vwap":1205},"2025-11-12",24.025999,0.008,{"date":1208,"open":558,"high":498,"low":1039,"close":1209,"change":1121,"percent_change":376,"volume":953,"transactions":9,"vwap":1209},"2025-11-11",24.018,{"date":1211,"open":576,"high":576,"low":18,"close":1050,"change":1212,"percent_change":1213,"volume":718,"transactions":9,"vwap":1050},"2025-11-10",0.134,0.56,{"date":1215,"open":206,"high":197,"low":207,"close":864,"change":1151,"percent_change":376,"volume":983,"transactions":9,"vwap":864},"2025-11-07",{"date":1217,"open":18,"high":741,"low":1218,"close":1218,"change":1219,"percent_change":910,"volume":1220,"transactions":9,"vwap":1218},"2025-11-06",23.894,-0.075,6100,{"date":1222,"open":295,"high":17,"low":1028,"close":1028,"change":1223,"percent_change":1224,"volume":573,"transactions":9,"vwap":1028},"2025-11-05",0.119,0.5,{"date":1226,"open":215,"high":18,"low":784,"close":784,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":784},"2025-11-04",-0.131,-0.55,3300,{"date":1231,"open":17,"high":730,"low":197,"close":1232,"change":1233,"percent_change":208,"volume":1234,"transactions":9,"vwap":1232},"2025-11-03",23.981,0.016,15400,{"date":1236,"open":731,"high":731,"low":882,"close":759,"change":370,"percent_change":332,"volume":714,"transactions":9,"vwap":759},"2025-10-31",{"date":1238,"open":730,"high":730,"low":197,"close":569,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":569},"2025-10-30",-0.039,-0.16,3500,{"date":1243,"open":476,"high":465,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1044,"transactions":9,"vwap":1245},"2025-10-29",23.996,23.999,-0.034,-0.14,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":761,"volume":890,"transactions":9,"vwap":1251},"2025-10-28",24.094999,24.033001,-0.027,{"date":1254,"open":465,"high":449,"low":558,"close":576,"change":788,"percent_change":789,"volume":1255,"transactions":9,"vwap":576},"2025-10-27",11700,{"date":1257,"open":514,"high":514,"low":18,"close":577,"change":956,"percent_change":756,"volume":744,"transactions":9,"vwap":577},"2025-10-24",{"date":1259,"open":197,"high":19,"low":197,"close":569,"change":1102,"percent_change":936,"volume":1260,"transactions":9,"vwap":569},"2025-10-23",8900,{"date":1262,"open":882,"high":882,"low":1263,"close":1263,"change":942,"percent_change":943,"volume":621,"transactions":9,"vwap":1263},"2025-10-22",23.901,{"date":1265,"open":864,"high":759,"low":864,"close":759,"change":188,"percent_change":189,"volume":562,"transactions":9,"vwap":759},"2025-10-21",{"date":1267,"open":18,"high":19,"low":1268,"close":1269,"change":1270,"percent_change":125,"volume":1160,"transactions":9,"vwap":1269},"2025-10-20",23.913,23.935,0.111,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1030,"volume":1276,"transactions":9,"vwap":1274},"2025-10-17",23.755,23.824,0.098,4600,{"date":1278,"open":883,"high":883,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1014,"transactions":9,"vwap":1280},"2025-10-16",23.714,23.726,-0.066,-0.28,{"date":1284,"open":750,"high":750,"low":1285,"close":1285,"change":968,"percent_change":188,"volume":1286,"transactions":9,"vwap":1285},"2025-10-15",23.792,10500,{"date":1288,"open":1170,"high":864,"low":1170,"close":1289,"change":1290,"percent_change":1052,"volume":718,"transactions":9,"vwap":1289},"2025-10-14",23.785,-0.032,{"date":1292,"open":1170,"high":793,"low":1170,"close":1293,"change":1294,"percent_change":630,"volume":1295,"transactions":9,"vwap":1293},"2025-10-13",23.817,0.087,3900,{"date":1297,"open":1298,"high":1298,"low":836,"close":836,"change":241,"percent_change":866,"volume":663,"transactions":9,"vwap":836},"2025-10-10",23.775,{"date":1300,"open":1301,"high":1301,"low":784,"close":784,"change":1302,"percent_change":662,"volume":621,"transactions":9,"vwap":784},"2025-10-09",23.868,-0.049,{"date":1304,"open":585,"high":585,"low":1305,"close":1305,"change":717,"percent_change":549,"volume":573,"transactions":9,"vwap":1305},"2025-10-08",23.899,{"date":1307,"open":784,"high":206,"low":216,"close":883,"change":370,"percent_change":332,"volume":1308,"transactions":9,"vwap":883},"2025-10-07",6600,{"date":1310,"open":784,"high":197,"low":216,"close":1311,"change":1312,"percent_change":737,"volume":1313,"transactions":9,"vwap":1311},"2025-10-06",23.865,-0.037,18800,{"date":1315,"open":205,"high":215,"low":205,"close":1316,"change":1317,"percent_change":1318,"volume":714,"transactions":9,"vwap":1316},"2025-10-03",23.902,0.027,0.11,{"date":1320,"open":205,"high":215,"low":207,"close":1321,"change":1322,"percent_change":674,"volume":1323,"transactions":9,"vwap":1321},"2025-10-02",23.875,-0.009,18300,{"date":1325,"open":784,"high":215,"low":835,"close":1326,"change":1327,"percent_change":858,"volume":1328,"transactions":9,"vwap":1326},"2025-10-01",23.884,-0.166,48500,{"date":1330,"open":882,"high":558,"low":784,"close":558,"change":918,"percent_change":1331,"volume":1255,"transactions":9,"vwap":558},"2025-09-30",-0.99,{"date":1333,"open":225,"high":225,"low":271,"close":225,"change":1317,"percent_change":1318,"volume":640,"transactions":9,"vwap":225},"2025-09-29",{"date":1335,"open":1091,"high":175,"low":741,"close":1336,"change":1337,"percent_change":549,"volume":1338,"transactions":9,"vwap":1336},"2025-09-26",24.263,0.028,110700,{"date":1340,"open":1341,"high":634,"low":300,"close":300,"change":1317,"percent_change":1318,"volume":621,"transactions":9,"vwap":300},"2025-09-25",24.251,{"date":1343,"open":261,"high":270,"low":277,"close":1344,"change":1345,"percent_change":737,"volume":1346,"transactions":9,"vwap":1344},"2025-09-24",24.208,-0.036,7100,{"date":1348,"open":316,"high":1349,"low":316,"close":1349,"change":226,"percent_change":226,"volume":621,"transactions":9,"vwap":1349},"2025-09-23",24.244,{"date":1351,"open":1349,"high":1349,"low":1349,"close":1349,"change":344,"percent_change":20,"volume":711,"transactions":9,"vwap":1349},"2025-09-22",{"date":1353,"open":271,"high":1354,"low":271,"close":1354,"change":226,"percent_change":226,"volume":559,"transactions":9,"vwap":1354},"2025-09-19",24.234,{"date":1356,"open":1357,"high":300,"low":1357,"close":1354,"change":370,"percent_change":332,"volume":631,"transactions":9,"vwap":1354},"2025-09-18",24.171,{"date":1359,"open":271,"high":1105,"low":271,"close":1105,"change":370,"percent_change":332,"volume":621,"transactions":9,"vwap":1105},"2025-09-17",{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":370,"percent_change":332,"volume":562,"transactions":9,"vwap":1362},"2025-09-16",24.224,{"date":1364,"open":291,"high":1365,"low":291,"close":1365,"change":1112,"percent_change":332,"volume":675,"transactions":9,"vwap":1365},"2025-09-15",24.219,{"date":1367,"open":688,"high":688,"low":688,"close":688,"change":1368,"percent_change":21,"volume":621,"transactions":9,"vwap":688},"2025-09-12",0.041,{"date":1370,"open":394,"high":1115,"low":394,"close":1115,"change":736,"percent_change":1247,"volume":573,"transactions":9,"vwap":1115},"2025-09-11",{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1040,"percent_change":332,"volume":711,"transactions":9,"vwap":1373},"2025-09-10",24.209,{"date":1375,"open":247,"high":247,"low":271,"close":1376,"change":1010,"percent_change":-6,"volume":173,"transactions":9,"vwap":1376},"2025-09-09",24.203,{"date":1378,"open":1111,"high":672,"low":392,"close":306,"change":370,"percent_change":332,"volume":598,"transactions":9,"vwap":306},"2025-09-08",{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":344,"percent_change":20,"volume":711,"transactions":9,"vwap":1381},"2025-09-05",24.199,{"date":1383,"open":277,"high":277,"low":1384,"close":1384,"change":1385,"percent_change":286,"volume":559,"transactions":9,"vwap":1384},"2025-09-04",24.189,0.039,{"date":1387,"open":369,"high":369,"low":369,"close":369,"change":1388,"percent_change":256,"volume":711,"transactions":9,"vwap":369},"2025-09-03",-0.024,{"date":1390,"open":1115,"high":1115,"low":1115,"close":1115,"change":226,"percent_change":226,"volume":711,"transactions":9,"vwap":1115},"2025-09-02",{"date":1392,"open":369,"high":1115,"low":445,"close":1115,"change":20,"percent_change":21,"volume":573,"transactions":9,"vwap":1115},"2025-08-29",{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1051,"percent_change":1052,"volume":773,"transactions":9,"vwap":1396},"2025-08-28",24.113,24.134,{"date":1398,"open":1399,"high":425,"low":420,"close":425,"change":968,"percent_change":188,"volume":588,"transactions":9,"vwap":425},"2025-08-27",24.163,{"date":1401,"open":1402,"high":309,"low":420,"close":1403,"change":1010,"percent_change":-6,"volume":1229,"transactions":9,"vwap":1403},"2025-08-26",24.157,24.158,{"date":1405,"open":420,"high":1406,"low":434,"close":1406,"change":344,"percent_change":20,"volume":831,"transactions":9,"vwap":1406},"2025-08-25",24.159,{"date":1408,"open":1127,"high":1127,"low":1127,"close":1127,"change":198,"percent_change":199,"volume":711,"transactions":9,"vwap":1127},"2025-08-22",{"date":1410,"open":420,"high":420,"low":1411,"close":1411,"change":736,"percent_change":737,"volume":1412,"transactions":9,"vwap":1411},"2025-08-21",24.099001,35900,{"date":1414,"open":465,"high":1396,"low":465,"close":1396,"change":226,"percent_change":226,"volume":631,"transactions":9,"vwap":1396},"2025-08-20",{"date":1416,"open":922,"high":1396,"low":922,"close":1396,"change":870,"percent_change":781,"volume":1229,"transactions":9,"vwap":1396},"2025-08-19",{"date":1418,"open":465,"high":465,"low":465,"close":465,"change":736,"percent_change":737,"volume":621,"transactions":9,"vwap":465},"2025-08-18",{"date":1420,"open":476,"high":445,"low":476,"close":445,"change":1421,"percent_change":226,"volume":675,"transactions":9,"vwap":445},"2025-08-15",0.001,{"date":1423,"open":476,"high":1424,"low":576,"close":1424,"change":1128,"percent_change":198,"volume":1425,"transactions":9,"vwap":1424},"2025-08-14",24.124,9100,{"date":1427,"open":448,"high":448,"low":498,"close":1428,"change":1429,"percent_change":673,"volume":1041,"transactions":9,"vwap":1428},"2025-08-13",24.112,-0.002,{"date":1431,"open":459,"high":1432,"low":980,"close":1433,"change":344,"percent_change":20,"volume":689,"transactions":9,"vwap":1433},"2025-08-12",24.148,24.114,{"date":1435,"open":976,"high":976,"low":976,"close":976,"change":1436,"percent_change":999,"volume":711,"transactions":9,"vwap":976},"2025-08-11",0.048,{"date":1438,"open":731,"high":980,"low":731,"close":1439,"change":1128,"percent_change":198,"volume":1173,"transactions":9,"vwap":1439},"2025-08-08",24.056,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1051,"percent_change":1052,"volume":711,"transactions":9,"vwap":1442},"2025-08-07",24.044001,{"date":1444,"open":465,"high":392,"low":17,"close":725,"change":344,"percent_change":20,"volume":173,"transactions":9,"vwap":725},"2025-08-06",{"date":1446,"open":1017,"high":1017,"low":1017,"close":1017,"change":226,"percent_change":226,"volume":711,"transactions":9,"vwap":1017},"2025-08-05",{"date":1448,"open":449,"high":449,"low":1017,"close":1017,"change":20,"percent_change":21,"volume":663,"transactions":9,"vwap":1017},"2025-08-04",{"date":1450,"open":476,"high":476,"low":19,"close":941,"change":370,"percent_change":332,"volume":696,"transactions":9,"vwap":941},"2025-08-01",{"date":1452,"open":17,"high":449,"low":295,"close":17,"change":736,"percent_change":737,"volume":573,"transactions":9,"vwap":17},"2025-07-31",{"date":1454,"open":514,"high":449,"low":514,"close":946,"change":956,"percent_change":756,"volume":675,"transactions":9,"vwap":946},"2025-07-30",{"date":1456,"open":449,"high":449,"low":295,"close":514,"change":643,"percent_change":644,"volume":663,"transactions":9,"vwap":514},"2025-07-29",{"date":1458,"open":449,"high":449,"low":577,"close":946,"change":344,"percent_change":20,"volume":621,"transactions":9,"vwap":946},"2025-07-28",{"date":1460,"open":741,"high":519,"low":187,"close":519,"change":992,"percent_change":344,"volume":588,"transactions":9,"vwap":519},"2025-07-25",{"date":1462,"open":295,"high":1463,"low":741,"close":1464,"change":968,"percent_change":188,"volume":1465,"transactions":9,"vwap":1464},"2025-07-24",24.054001,24.042,4700,{"date":1467,"open":731,"high":1158,"low":187,"close":1056,"change":344,"percent_change":20,"volume":1229,"transactions":9,"vwap":1056},"2025-07-23",{"date":1469,"open":476,"high":476,"low":18,"close":941,"change":846,"percent_change":847,"volume":612,"transactions":9,"vwap":941},"2025-07-22",{"date":1471,"open":526,"high":476,"low":526,"close":476,"change":1270,"percent_change":135,"volume":744,"transactions":9,"vwap":476},"2025-07-21",{"date":1473,"open":569,"high":18,"low":585,"close":1028,"change":1112,"percent_change":332,"volume":773,"transactions":9,"vwap":1028},"2025-07-18",{"date":1475,"open":569,"high":759,"low":569,"close":759,"change":1421,"percent_change":226,"volume":588,"transactions":9,"vwap":759},"2025-07-17",{"date":1477,"open":1478,"high":295,"low":1269,"close":1479,"change":1112,"percent_change":332,"volume":703,"transactions":9,"vwap":1479},"2025-07-16",23.941,23.964,{"date":1481,"open":569,"high":569,"low":569,"close":569,"change":255,"percent_change":256,"volume":711,"transactions":9,"vwap":569},"2025-07-15",{"date":1483,"open":187,"high":187,"low":187,"close":187,"change":226,"percent_change":226,"volume":663,"transactions":9,"vwap":187},"2025-07-14",{"date":1485,"open":197,"high":187,"low":585,"close":187,"change":1486,"percent_change":80,"volume":621,"transactions":9,"vwap":187},"2025-07-11",0.033,{"date":1488,"open":569,"high":569,"low":1489,"close":1489,"change":1290,"percent_change":1052,"volume":675,"transactions":9,"vwap":1489},"2025-07-10",23.952,{"date":1491,"open":882,"high":1492,"low":882,"close":1492,"change":1493,"percent_change":333,"volume":675,"transactions":9,"vwap":1492},"2025-07-09",23.984,0.019,{"date":1495,"open":295,"high":295,"low":215,"close":759,"change":344,"percent_change":20,"volume":675,"transactions":9,"vwap":759},"2025-07-08",{"date":1497,"open":750,"high":195,"low":750,"close":195,"change":375,"percent_change":376,"volume":711,"transactions":9,"vwap":195},"2025-07-07",{"date":1499,"open":750,"high":569,"low":793,"close":569,"change":1500,"percent_change":198,"volume":621,"transactions":9,"vwap":569},"2025-07-03",0.011,{"date":1502,"open":864,"high":1503,"low":1504,"close":1505,"change":302,"percent_change":303,"volume":566,"transactions":9,"vwap":1505},"2025-07-02",23.957,23.871,23.949,{"date":1507,"open":741,"high":295,"low":883,"close":1508,"change":992,"percent_change":344,"volume":1241,"transactions":9,"vwap":1508},"2025-07-01",23.934,{"date":1510,"open":864,"high":1195,"low":864,"close":1195,"change":1511,"percent_change":587,"volume":173,"transactions":9,"vwap":1195},"2025-06-30",-0.369,{"date":1513,"open":1514,"high":1514,"low":239,"close":615,"change":1368,"percent_change":21,"volume":890,"transactions":9,"vwap":615},"2025-06-27",24.36,{"date":1516,"open":270,"high":1517,"low":224,"close":1517,"change":1140,"percent_change":661,"volume":714,"transactions":9,"vwap":1517},"2025-06-26",24.259,{"date":1519,"open":224,"high":611,"low":224,"close":611,"change":1040,"percent_change":332,"volume":675,"transactions":9,"vwap":611},"2025-06-25",{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1102,"percent_change":105,"volume":711,"transactions":9,"vwap":1522},"2025-06-24",24.264,{"date":1524,"open":1525,"high":291,"low":369,"close":291,"change":1486,"percent_change":80,"volume":663,"transactions":9,"vwap":291},"2025-06-23",24.173,{"date":1527,"open":369,"high":1528,"low":420,"close":1528,"change":1486,"percent_change":80,"volume":582,"transactions":9,"vwap":1528},"2025-06-20",24.172,{"date":1530,"open":420,"high":1531,"low":420,"close":1531,"change":376,"percent_change":311,"volume":562,"transactions":9,"vwap":1531},"2025-06-18",24.139,{"date":1533,"open":465,"high":401,"low":465,"close":1406,"change":1312,"percent_change":737,"volume":621,"transactions":9,"vwap":1406},"2025-06-17",{"date":1535,"open":271,"high":1536,"low":392,"close":1536,"change":1537,"percent_change":733,"volume":663,"transactions":9,"vwap":1536},"2025-06-16",24.196,0.066,{"date":1539,"open":434,"high":394,"low":434,"close":394,"change":1540,"percent_change":1541,"volume":1041,"transactions":9,"vwap":394},"2025-06-13",-0.054,-0.22,{"date":1543,"open":392,"high":1544,"low":392,"close":1544,"change":1545,"percent_change":20,"volume":711,"transactions":9,"vwap":1544},"2025-06-12",24.184,0.009,{"date":1547,"open":277,"high":277,"low":392,"close":1548,"change":1549,"percent_change":350,"volume":663,"transactions":9,"vwap":1548},"2025-06-11",24.175,-0.014,{"date":1551,"open":369,"high":1384,"low":392,"close":1384,"change":1135,"percent_change":208,"volume":559,"transactions":9,"vwap":1384},"2025-06-10",{"date":1553,"open":392,"high":1357,"low":392,"close":1357,"change":1368,"percent_change":21,"volume":1554,"transactions":9,"vwap":1357},"2025-06-09",17700,{"date":1556,"open":434,"high":394,"low":434,"close":394,"change":1557,"percent_change":1069,"volume":675,"transactions":9,"vwap":394},"2025-06-06",0.036,{"date":1559,"open":434,"high":299,"low":1560,"close":1560,"change":1246,"percent_change":1247,"volume":559,"transactions":9,"vwap":1560},"2025-06-05",24.094,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1206,"percent_change":188,"volume":711,"transactions":9,"vwap":1563},"2025-06-04",24.128,{"date":1565,"open":558,"high":420,"low":558,"close":420,"change":722,"percent_change":189,"volume":696,"transactions":9,"vwap":420},"2025-06-03",{"date":1567,"open":731,"high":392,"low":731,"close":913,"change":188,"percent_change":549,"volume":675,"transactions":9,"vwap":913},"2025-06-02",{"date":1569,"open":519,"high":1570,"low":18,"close":1570,"change":370,"percent_change":332,"volume":696,"transactions":9,"vwap":1570},"2025-05-30",24.059,{"date":1572,"open":558,"high":1463,"low":558,"close":1463,"change":1493,"percent_change":333,"volume":621,"transactions":9,"vwap":1463},"2025-05-29",{"date":1574,"open":514,"high":946,"low":514,"close":1056,"change":1575,"percent_change":973,"volume":744,"transactions":9,"vwap":1056},"2025-05-28",-0.017,{"date":1577,"open":18,"high":1578,"low":18,"close":1578,"change":1579,"percent_change":1580,"volume":675,"transactions":9,"vwap":1578},"2025-05-27",24.052,0.145,0.61,{"date":1582,"open":883,"high":19,"low":784,"close":1583,"change":1584,"percent_change":995,"volume":1585,"transactions":9,"vwap":1583},"2025-05-23",23.907,-0.059,10000,{"date":1587,"open":882,"high":1165,"low":882,"close":1165,"change":1421,"percent_change":226,"volume":773,"transactions":9,"vwap":1165},"2025-05-22",{"date":1589,"open":741,"high":1056,"low":206,"close":759,"change":846,"percent_change":847,"volume":1590,"transactions":9,"vwap":759},"2025-05-21",32700,{"date":1592,"open":730,"high":519,"low":741,"close":17,"change":226,"percent_change":226,"volume":1593,"transactions":9,"vwap":17},"2025-05-20",19600,{"date":1595,"open":569,"high":17,"low":197,"close":17,"change":1252,"percent_change":761,"volume":1229,"transactions":9,"vwap":17},"2025-05-19",{"date":1597,"open":17,"high":1598,"low":741,"close":1598,"change":776,"percent_change":105,"volume":1053,"transactions":9,"vwap":1598},"2025-05-16",24.047001,{"date":1600,"open":19,"high":741,"low":569,"close":741,"change":226,"percent_change":226,"volume":562,"transactions":9,"vwap":741},"2025-05-15",{"date":1602,"open":18,"high":741,"low":18,"close":741,"change":226,"percent_change":226,"volume":675,"transactions":9,"vwap":741},"2025-05-14",{"date":1604,"open":741,"high":581,"low":741,"close":741,"change":332,"percent_change":333,"volume":853,"transactions":9,"vwap":741},"2025-05-13",{"date":1606,"open":295,"high":17,"low":195,"close":18,"change":999,"percent_change":1607,"volume":714,"transactions":9,"vwap":18},"2025-05-12",0.84,{"date":1609,"open":792,"high":792,"low":792,"close":792,"change":370,"percent_change":332,"volume":711,"transactions":9,"vwap":792},"2025-05-09",{"date":1611,"open":1612,"high":216,"low":1612,"close":1613,"change":1614,"percent_change":1030,"volume":1229,"transactions":9,"vwap":1613},"2025-05-08",23.66,23.765,0.096,{"date":1616,"open":1617,"high":1170,"low":1612,"close":1618,"change":1154,"percent_change":286,"volume":1041,"transactions":9,"vwap":1618},"2025-05-07",23.671,23.669,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":942,"percent_change":943,"volume":666,"transactions":9,"vwap":1623},"2025-05-06",23.67,23.629,23.631,{"date":1625,"open":1626,"high":792,"low":1626,"close":1627,"change":972,"percent_change":311,"volume":1628,"transactions":9,"vwap":1627},"2025-05-05",23.62,23.695,18500,{"date":1630,"open":1631,"high":827,"low":1632,"close":1633,"change":1634,"percent_change":135,"volume":617,"transactions":9,"vwap":1633},"2025-05-02",23.71,23.651,23.713,0.108,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":302,"percent_change":303,"volume":711,"transactions":9,"vwap":1637},"2025-05-01",23.605,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":332,"percent_change":333,"volume":173,"transactions":9,"vwap":1641},"2025-04-30",23.45,23.59,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":402,"percent_change":1069,"volume":562,"transactions":9,"vwap":1644},"2025-04-29",23.57,{"date":1646,"open":799,"high":813,"low":1647,"close":1648,"change":1233,"percent_change":208,"volume":608,"transactions":9,"vwap":1648},"2025-04-28",23.47,23.535,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":629,"percent_change":1655,"volume":573,"transactions":9,"vwap":1654},"2025-04-25",23.51,23.56,23.46,23.519,0.38,{"date":180,"open":176,"high":1657,"low":176,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},23.429,0.097,0.42,11100]