[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTJ":3,"homepage-market-summary":29,"stock-historical-OCTJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCTJ","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 30 Barrier ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3146,1.270712,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},23.91,23.86,23.99,23.93,-0.02,-0.08,3704,24.32,23.49,3306.175075697211,50.6,756,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.382,3719,1357349.944,0.93,"2025-04-24",[183,186,194,204,213,222,231,241,247,255,264,272,279,285,293,300,309,316,325,332,340,348,356,365,371,376,382,388,393,399,404,409,417,425,431,438,444,448,455,460,465,471,476,481,485,491,496,503,509,516,520,524,529,536,541,546,550,555,560,564,570,576,579,583,589,594,597,601,607,614,618,621,627,630,635,638,641,644,647,650,652,657,661,663,667,672,674,677,680,685,690,693,695,697,699,702,705,708,712,717,720,722,724,727,729,733,737,739,742,745,747,749,752,754,757,759,761,763,767,769,772,774,776,780,784,788,792,798,806,811,818,823,827,832,838,841,844,849,852,855,862,865,870,873,877,880,885,890,896,899,901,905,909,913,916,919,924,927,931,933,936,938,940,945,950,955,958,962,964,966,969,972,976,978,982,987,991,993,995,999,1003,1006,1010,1012,1014,1016,1020,1023,1026,1030,1033,1035,1040,1046,1050,1053,1056,1060,1062,1066,1072,1077,1080,1083,1086,1090,1094,1099,1101,1104,1107,1112,1118,1120,1123,1127,1131,1135,1140,1145,1150,1155,1160,1162,1168,1170,1173,1177,1179,1182,1186,1188,1190,1194,1196,1199,1202,1206,1209,1211,1215,1217,1221,1226,1232,1236,1242,1248,1252,1256,1260,1265,1270,1273,1276,1281,1286,1290,1295,1298,1302,1304,1306,1308,1312,1314,1320,1323,1325,1330,1332,1335,1338,1340,1343,1346,1350,1353,1357,1362,1365,1367,1369,1371,1375,1378,1381,1383,1387,1389,1391,1394,1397,1399,1402,1404,1406,1409,1412,1415,1417,1419,1421,1423,1425,1427,1431,1433,1436,1438,1441,1444,1447,1450,1452,1454,1457,1460,1464,1468,1473,1475,1478,1480,1482,1485,1488,1490,1493,1495,1497,1499,1501,1503,1505,1507,1510,1512,1515,1517,1519,1521,1524,1527,1529,1532,1534,1537,1539,1542,1544,1548,1550,1554,1557,1559,1562,1565,1570,1575,1581,1584,1589,1593,1599],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},32,23.9559,{"date":187,"open":188,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",23.975,-0.01,-0.04,1446.8078,45,23.9608,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",23.89,23.94,23.88,0.0748,0.31,7896.8078,53,23.9193,{"date":205,"open":20,"high":20,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",23.851,23.8652,-0.015,-0.06,3776.8078,114,23.8813,{"date":214,"open":215,"high":215,"low":198,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.9399,23.8802,-0.3146,-1.3,3947.8078,25,23.8917,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":151,"volume":228,"transactions":229,"vwap":230},"2026-09-29",24.29,24.14,24.1948,0.0096,10721.6208,88,24.222,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":151,"volume":238,"transactions":239,"vwap":240},"2026-09-28",24.1993,24.2,24.15,24.1852,0.0101,7359.8078,63,24.1813,{"date":242,"open":235,"high":243,"low":235,"close":243,"change":244,"percent_change":190,"volume":245,"transactions":192,"vwap":246},"2026-09-25",24.1751,-0.0099,3774.8078,24.1561,{"date":248,"open":235,"high":249,"low":225,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",24.185,0.005,0.02,7572.8078,40,24.1722,{"date":256,"open":225,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",24.18,24.125,0.13,0.54,4237.8078,47,24.1412,{"date":265,"open":257,"high":257,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",24.05,-0.09,-0.37,21140.8078,71,24.0885,{"date":273,"open":274,"high":274,"low":275,"close":225,"change":276,"percent_change":111,"volume":277,"transactions":270,"vwap":278},"2026-09-21",24.24,24.1101,-0.0402,7807.8078,24.1657,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":250,"percent_change":251,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.1802,62.8078,19,24.1482,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":283,"vwap":292},"2026-09-17",24.175,24.1752,0.0202,0.08,431.8078,24.1748,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":189,"percent_change":190,"volume":297,"transactions":298,"vwap":299},"2026-09-16",24.135,24.155,4484.0908,48,24.1495,{"date":301,"open":302,"high":303,"low":275,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.1556,24.165,0.0008,0,7036.8078,76,24.1237,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":251,"volume":314,"transactions":283,"vwap":315},"2026-09-14",24.07,24.1642,0.0049,1441.8078,24.1036,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":251,"volume":322,"transactions":323,"vwap":324},"2026-09-11",24.21,24.11,24.1593,0.0043,1063.8078,30,24.1586,{"date":326,"open":296,"high":296,"low":296,"close":296,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",0.095,0.39,126.8078,16,24.1528,{"date":333,"open":319,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":262,"vwap":339},"2026-09-09",24.1429,24.06,-0.095,-0.39,27434.8078,24.0703,{"date":341,"open":319,"high":296,"low":342,"close":296,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",24.1001,0.035,0.15,1813.8078,33,24.1113,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":151,"volume":354,"transactions":253,"vwap":355},"2026-09-04",24.02,24.1478,24.12,0.01,3066.8078,24.1022,{"date":357,"open":358,"high":358,"low":359,"close":319,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",24.145,24.1,-0.03,-0.12,3145.8078,31,24.1178,{"date":366,"open":225,"high":225,"low":225,"close":225,"change":151,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",0.17,627.8078,21,24.1374,{"date":372,"open":295,"high":295,"low":359,"close":359,"change":305,"percent_change":305,"volume":373,"transactions":374,"vwap":375},"2026-09-01",1146.8078,20,24.1312,{"date":377,"open":225,"high":225,"low":378,"close":359,"change":305,"percent_change":305,"volume":379,"transactions":380,"vwap":381},"2026-08-31",24.09,4181.8078,51,24.0982,{"date":383,"open":384,"high":257,"low":384,"close":359,"change":305,"percent_change":305,"volume":385,"transactions":386,"vwap":387},"2026-08-28",24.0801,1310.8078,23,24.1213,{"date":389,"open":378,"high":359,"low":390,"close":359,"change":353,"percent_change":151,"volume":391,"transactions":346,"vwap":392},"2026-08-27",24.08,1437.868,24.0895,{"date":394,"open":395,"high":395,"low":378,"close":378,"change":305,"percent_change":305,"volume":396,"transactions":397,"vwap":398},"2026-08-26",24.13,1229.0754,28,24.1162,{"date":400,"open":352,"high":352,"low":311,"close":378,"change":305,"percent_change":305,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1225.1654,29,24.1006,{"date":405,"open":352,"high":352,"low":378,"close":378,"change":353,"percent_change":151,"volume":406,"transactions":407,"vwap":408},"2026-08-24",1196.0754,27,24.1171,{"date":410,"open":311,"high":411,"low":335,"close":390,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",24.126,-0.025,-0.1,5054.1164,42,24.0646,{"date":418,"open":419,"high":225,"low":335,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":402,"vwap":424},"2026-08-20",24.065,24.105,0.025,0.1,1603.0754,24.104,{"date":426,"open":427,"high":427,"low":390,"close":390,"change":353,"percent_change":151,"volume":428,"transactions":429,"vwap":430},"2026-08-19",24.115,873.0754,17,24.1099,{"date":432,"open":311,"high":319,"low":335,"close":311,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",-0.035,-0.15,4456.0754,54,24.0861,{"date":439,"open":440,"high":420,"low":335,"close":420,"change":250,"percent_change":251,"volume":441,"transactions":442,"vwap":443},"2026-08-17",24.0949,1410.0754,34,24.0688,{"date":445,"open":359,"high":359,"low":359,"close":359,"change":250,"percent_change":251,"volume":446,"transactions":330,"vwap":447},"2026-08-14",16.0754,24.0905,{"date":449,"open":266,"high":395,"low":450,"close":451,"change":305,"percent_change":305,"volume":452,"transactions":453,"vwap":454},"2026-08-13",24.0401,24.095,2486.0754,37,24.0622,{"date":456,"open":457,"high":451,"low":457,"close":451,"change":250,"percent_change":251,"volume":458,"transactions":407,"vwap":459},"2026-08-12",24.0309,1164.0754,24.0452,{"date":461,"open":266,"high":378,"low":462,"close":378,"change":250,"percent_change":251,"volume":463,"transactions":192,"vwap":464},"2026-08-11",24.04,2849.0754,24.0517,{"date":466,"open":467,"high":467,"low":468,"close":467,"change":250,"percent_change":251,"volume":469,"transactions":415,"vwap":470},"2026-08-10",24.085,24.03,2564.0754,24.0493,{"date":472,"open":390,"high":390,"low":390,"close":390,"change":250,"percent_change":251,"volume":473,"transactions":474,"vwap":475},"2026-08-07",12.0754,13,24.0635,{"date":477,"open":468,"high":478,"low":468,"close":478,"change":305,"percent_change":305,"volume":479,"transactions":184,"vwap":480},"2026-08-06",24.075,1749.0754,24.0479,{"date":482,"open":478,"high":478,"low":468,"close":478,"change":353,"percent_change":151,"volume":483,"transactions":442,"vwap":484},"2026-08-05",3138.0754,24.0536,{"date":486,"open":487,"high":419,"low":487,"close":419,"change":353,"percent_change":151,"volume":488,"transactions":489,"vwap":490},"2026-08-04",24.01,1208.0754,26,24.0396,{"date":492,"open":493,"high":493,"low":350,"close":493,"change":353,"percent_change":151,"volume":494,"transactions":397,"vwap":495},"2026-08-03",24.055,1071.0754,24.0435,{"date":497,"open":498,"high":498,"low":19,"close":499,"change":353,"percent_change":151,"volume":500,"transactions":501,"vwap":502},"2026-07-31",24.056,24.045,785.0754,22,24.0464,{"date":504,"open":19,"high":505,"low":19,"close":506,"change":353,"percent_change":151,"volume":507,"transactions":397,"vwap":508},"2026-07-30",24.0899,24.035,2252.1164,24.0391,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":305,"percent_change":305,"volume":514,"transactions":283,"vwap":515},"2026-07-29",23.98,24.025,23.97,912.0754,23.9749,{"date":517,"open":19,"high":512,"low":511,"close":512,"change":250,"percent_change":251,"volume":518,"transactions":453,"vwap":519},"2026-07-28",2705.0754,24.0049,{"date":521,"open":350,"high":350,"low":511,"close":350,"change":250,"percent_change":251,"volume":522,"transactions":397,"vwap":523},"2026-07-27",2043.0754,24.0015,{"date":525,"open":513,"high":526,"low":513,"close":526,"change":353,"percent_change":151,"volume":527,"transactions":220,"vwap":528},"2026-07-24",24.015,753.0754,23.9803,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":189,"percent_change":190,"volume":533,"transactions":534,"vwap":535},"2026-07-23",23.95,24.005,4279.0754,57,23.9707,{"date":537,"open":513,"high":526,"low":538,"close":526,"change":305,"percent_change":305,"volume":539,"transactions":489,"vwap":540},"2026-07-22",23.96,1318.0754,23.9673,{"date":542,"open":335,"high":335,"low":543,"close":526,"change":353,"percent_change":151,"volume":544,"transactions":346,"vwap":545},"2026-07-21",23.9501,2469.0754,23.9856,{"date":547,"open":538,"high":532,"low":531,"close":532,"change":353,"percent_change":151,"volume":548,"transactions":397,"vwap":549},"2026-07-20",1148.0754,23.9612,{"date":551,"open":552,"high":552,"low":197,"close":552,"change":189,"percent_change":190,"volume":553,"transactions":436,"vwap":554},"2026-07-17",23.995,5286.0754,23.9695,{"date":556,"open":538,"high":532,"low":557,"close":532,"change":305,"percent_change":305,"volume":558,"transactions":442,"vwap":559},"2026-07-16",23.951,2215.3924,23.9613,{"date":561,"open":543,"high":532,"low":543,"close":532,"change":250,"percent_change":251,"volume":562,"transactions":330,"vwap":563},"2026-07-15",451.0754,23.9539,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":250,"percent_change":251,"volume":567,"transactions":568,"vwap":569},"2026-07-14",24,431.0754,79,24.0268,{"date":571,"open":552,"high":552,"low":552,"close":552,"change":572,"percent_change":21,"volume":573,"transactions":574,"vwap":575},"2026-07-13",-0.005,95.0754,15,23.9924,{"date":577,"open":566,"high":506,"low":538,"close":566,"change":353,"percent_change":151,"volume":578,"transactions":9,"vwap":566},"2026-07-10",500,{"date":580,"open":581,"high":487,"low":581,"close":19,"change":251,"percent_change":290,"volume":582,"transactions":9,"vwap":19},"2026-07-09",23.92,3700,{"date":584,"open":581,"high":585,"low":17,"close":513,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":513},"2026-07-08",24.018999,0.05,0.21,2100,{"date":590,"open":581,"high":188,"low":581,"close":581,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":581},"2026-07-07",-0.055,-0.23,2700,{"date":595,"open":17,"high":188,"low":17,"close":188,"change":353,"percent_change":151,"volume":596,"transactions":9,"vwap":188},"2026-07-06",1300,{"date":598,"open":513,"high":513,"low":581,"close":599,"change":353,"percent_change":151,"volume":600,"transactions":9,"vwap":599},"2026-07-02",23.965,2600,{"date":602,"open":531,"high":566,"low":17,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-01",23.955,0.045,0.19,600,{"date":608,"open":609,"high":610,"low":609,"close":17,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":17},"2026-06-30",23.9,23.945,-0.345,-1.42,1500,{"date":615,"open":234,"high":616,"low":234,"close":616,"change":421,"percent_change":422,"volume":617,"transactions":9,"vwap":616},"2026-06-29",24.255,3900,{"date":619,"open":257,"high":620,"low":257,"close":620,"change":572,"percent_change":21,"volume":593,"transactions":9,"vwap":620},"2026-06-26",24.23,{"date":622,"open":623,"high":624,"low":257,"close":625,"change":353,"percent_change":151,"volume":626,"transactions":9,"vwap":625},"2026-06-25",24.19,24.246,24.235,8600,{"date":628,"open":629,"high":629,"low":257,"close":629,"change":250,"percent_change":251,"volume":606,"transactions":9,"vwap":629},"2026-06-24",24.225,{"date":631,"open":257,"high":632,"low":633,"close":632,"change":208,"percent_change":209,"volume":634,"transactions":9,"vwap":632},"2026-06-23",24.22,24.16,2200,{"date":636,"open":234,"high":625,"low":249,"close":625,"change":353,"percent_change":151,"volume":637,"transactions":9,"vwap":625},"2026-06-22",5000,{"date":639,"open":257,"high":629,"low":640,"close":629,"change":250,"percent_change":251,"volume":578,"transactions":9,"vwap":629},"2026-06-18",24.17,{"date":642,"open":257,"high":632,"low":287,"close":632,"change":189,"percent_change":190,"volume":643,"transactions":9,"vwap":632},"2026-06-17",4200,{"date":645,"open":623,"high":620,"low":257,"close":620,"change":250,"percent_change":251,"volume":646,"transactions":9,"vwap":620},"2026-06-16",8400,{"date":648,"open":640,"high":629,"low":640,"close":629,"change":343,"percent_change":81,"volume":649,"transactions":9,"vwap":629},"2026-06-15",2400,{"date":651,"open":225,"high":620,"low":225,"close":623,"change":421,"percent_change":422,"volume":613,"transactions":9,"vwap":623},"2026-06-12",{"date":653,"open":352,"high":303,"low":352,"close":303,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":303},"2026-06-11",0.065,0.27,7200,{"date":658,"open":395,"high":287,"low":359,"close":359,"change":659,"percent_change":660,"volume":656,"transactions":9,"vwap":359},"2026-06-10",-0.07,-0.29,{"date":662,"open":225,"high":640,"low":395,"close":640,"change":208,"percent_change":209,"volume":593,"transactions":9,"vwap":640},"2026-06-09",{"date":664,"open":395,"high":249,"low":395,"close":249,"change":665,"percent_change":666,"volume":588,"transactions":9,"vwap":249},"2026-06-08",0.03,0.12,{"date":668,"open":296,"high":296,"low":296,"close":296,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":296},"2026-06-05",0.015,0.06,100,{"date":673,"open":249,"high":249,"low":395,"close":225,"change":190,"percent_change":111,"volume":617,"transactions":9,"vwap":225},"2026-06-04",{"date":675,"open":352,"high":257,"low":352,"close":257,"change":305,"percent_change":305,"volume":676,"transactions":9,"vwap":257},"2026-06-03",400,{"date":678,"open":257,"high":257,"low":257,"close":257,"change":151,"percent_change":367,"volume":679,"transactions":9,"vwap":257},"2026-06-02",7300,{"date":681,"open":682,"high":257,"low":352,"close":225,"change":433,"percent_change":683,"volume":684,"transactions":9,"vwap":225},"2026-06-01",24.173,-0.14,16700,{"date":686,"open":395,"high":287,"low":395,"close":287,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":287},"2026-05-29",0.055,0.23,200,{"date":691,"open":420,"high":296,"low":420,"close":352,"change":433,"percent_change":683,"volume":692,"transactions":9,"vwap":352},"2026-05-28",32000,{"date":694,"open":395,"high":296,"low":352,"close":296,"change":305,"percent_change":305,"volume":613,"transactions":9,"vwap":296},"2026-05-27",{"date":696,"open":319,"high":296,"low":319,"close":296,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":296},"2026-05-26",{"date":698,"open":359,"high":225,"low":359,"close":225,"change":669,"percent_change":670,"volume":617,"transactions":9,"vwap":225},"2026-05-22",{"date":700,"open":390,"high":640,"low":390,"close":258,"change":250,"percent_change":251,"volume":701,"transactions":9,"vwap":258},"2026-05-21",300,{"date":703,"open":378,"high":352,"low":311,"close":352,"change":305,"percent_change":305,"volume":704,"transactions":9,"vwap":352},"2026-05-20",1800,{"date":706,"open":390,"high":352,"low":390,"close":352,"change":669,"percent_change":670,"volume":707,"transactions":9,"vwap":352},"2026-05-19",800,{"date":709,"open":311,"high":420,"low":710,"close":420,"change":353,"percent_change":151,"volume":711,"transactions":9,"vwap":420},"2026-05-18",24.049999,1600,{"date":713,"open":395,"high":714,"low":710,"close":715,"change":591,"percent_change":592,"volume":716,"transactions":9,"vwap":715},"2026-05-15",24.139,24.094999,1100,{"date":718,"open":633,"high":633,"low":311,"close":235,"change":586,"percent_change":587,"volume":719,"transactions":9,"vwap":235},"2026-05-14",3500,{"date":721,"open":311,"high":359,"low":710,"close":359,"change":251,"percent_change":290,"volume":617,"transactions":9,"vwap":359},"2026-05-13",{"date":723,"open":390,"high":352,"low":493,"close":390,"change":208,"percent_change":209,"volume":596,"transactions":9,"vwap":390},"2026-05-12",{"date":725,"open":359,"high":235,"low":311,"close":715,"change":305,"percent_change":305,"volume":726,"transactions":9,"vwap":715},"2026-05-11",4000,{"date":728,"open":359,"high":359,"low":715,"close":715,"change":572,"percent_change":21,"volume":578,"transactions":9,"vwap":715},"2026-05-08",{"date":730,"open":731,"high":359,"low":731,"close":359,"change":421,"percent_change":422,"volume":732,"transactions":9,"vwap":359},"2026-05-07",24.030001,900,{"date":734,"open":710,"high":735,"low":350,"close":735,"change":251,"percent_change":290,"volume":736,"transactions":9,"vwap":735},"2026-05-06",24.075001,3300,{"date":738,"open":493,"high":493,"low":566,"close":493,"change":21,"percent_change":22,"volume":617,"transactions":9,"vwap":493},"2026-05-05",{"date":740,"open":566,"high":735,"low":566,"close":735,"change":251,"percent_change":290,"volume":741,"transactions":9,"vwap":735},"2026-05-04",700,{"date":743,"open":744,"high":378,"low":744,"close":493,"change":353,"percent_change":151,"volume":578,"transactions":9,"vwap":493},"2026-05-01",24.011,{"date":746,"open":566,"high":499,"low":566,"close":499,"change":572,"percent_change":21,"volume":606,"transactions":9,"vwap":499},"2026-04-30",{"date":748,"open":511,"high":710,"low":511,"close":710,"change":189,"percent_change":190,"volume":588,"transactions":9,"vwap":710},"2026-04-29",{"date":750,"open":513,"high":311,"low":513,"close":751,"change":343,"percent_change":344,"volume":711,"transactions":9,"vwap":751},"2026-04-28",24.059999,{"date":753,"open":538,"high":311,"low":538,"close":512,"change":251,"percent_change":290,"volume":606,"transactions":9,"vwap":512},"2026-04-27",{"date":755,"open":511,"high":756,"low":511,"close":756,"change":21,"percent_change":22,"volume":596,"transactions":9,"vwap":756},"2026-04-24",24.0049992,{"date":758,"open":511,"high":512,"low":511,"close":512,"change":421,"percent_change":422,"volume":701,"transactions":9,"vwap":512},"2026-04-23",{"date":760,"open":197,"high":566,"low":197,"close":566,"change":421,"percent_change":422,"volume":606,"transactions":9,"vwap":566},"2026-04-22",{"date":762,"open":511,"high":511,"low":581,"close":188,"change":208,"percent_change":209,"volume":704,"transactions":9,"vwap":188},"2026-04-21",{"date":764,"open":765,"high":731,"low":765,"close":19,"change":305,"percent_change":305,"volume":766,"transactions":9,"vwap":19},"2026-04-20",23.985,2000,{"date":768,"open":197,"high":19,"low":197,"close":19,"change":669,"percent_change":670,"volume":578,"transactions":9,"vwap":19},"2026-04-17",{"date":770,"open":771,"high":487,"low":188,"close":188,"change":250,"percent_change":251,"volume":175,"transactions":9,"vwap":188},"2026-04-16",24.0090008,{"date":773,"open":487,"high":487,"low":599,"close":513,"change":251,"percent_change":290,"volume":578,"transactions":9,"vwap":513},"2026-04-15",{"date":775,"open":511,"high":566,"low":531,"close":531,"change":669,"percent_change":670,"volume":175,"transactions":9,"vwap":531},"2026-04-14",{"date":777,"open":538,"high":511,"low":198,"close":778,"change":665,"percent_change":259,"volume":779,"transactions":9,"vwap":778},"2026-04-13",23.935,1900,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":250,"percent_change":251,"volume":732,"transactions":9,"vwap":783},"2026-04-10",23.939,23.905,{"date":785,"open":786,"high":609,"low":786,"close":609,"change":665,"percent_change":259,"volume":787,"transactions":9,"vwap":609},"2026-04-09",23.87,1200,{"date":789,"open":197,"high":197,"low":790,"close":786,"change":791,"percent_change":51,"volume":707,"transactions":9,"vwap":786},"2026-04-08",23.84,0.117,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":267,"volume":787,"transactions":9,"vwap":796},"2026-04-07",23.675,23.76,23.753,-0.021,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":344,"volume":805,"transactions":9,"vwap":803},"2026-04-06",23.775,23.82,23.77,23.774,0.036,3000,{"date":807,"open":808,"high":795,"low":808,"close":809,"change":810,"percent_change":670,"volume":613,"transactions":9,"vwap":809},"2026-04-02",23.6,23.738,0.014,{"date":812,"open":795,"high":813,"low":814,"close":815,"change":816,"percent_change":688,"volume":817,"transactions":9,"vwap":815},"2026-04-01",23.78,23.67,23.724,0.054,1700,{"date":819,"open":25,"high":820,"low":25,"close":814,"change":821,"percent_change":822,"volume":766,"transactions":9,"vwap":814},"2026-03-31",23.71,-0.137,-0.58,{"date":824,"open":198,"high":198,"low":825,"close":825,"change":826,"percent_change":586,"volume":671,"transactions":9,"vwap":825},"2026-03-30",23.807,0.013,{"date":828,"open":802,"high":198,"low":802,"close":829,"change":830,"percent_change":831,"volume":634,"transactions":9,"vwap":829},"2026-03-27",23.794,-0.104,-0.44,{"date":833,"open":350,"high":731,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-03-26",23.898,-0.097,-0.4,4600,{"date":839,"open":731,"high":731,"low":552,"close":552,"change":840,"percent_change":422,"volume":676,"transactions":9,"vwap":552},"2026-03-25",0.024,{"date":842,"open":19,"high":19,"low":843,"close":843,"change":208,"percent_change":209,"volume":689,"transactions":9,"vwap":843},"2026-03-24",23.971,{"date":845,"open":311,"high":311,"low":513,"close":846,"change":847,"percent_change":848,"volume":588,"transactions":9,"vwap":846},"2026-03-23",23.986,0.106,0.44,{"date":850,"open":198,"high":198,"low":198,"close":198,"change":851,"percent_change":836,"volume":671,"transactions":9,"vwap":198},"2026-03-20",-0.096,{"date":853,"open":581,"high":511,"low":581,"close":854,"change":669,"percent_change":670,"volume":716,"transactions":9,"vwap":854},"2026-03-19",23.976,{"date":856,"open":511,"high":857,"low":20,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-18",24.018,23.961,-0.083,-0.35,3200,{"date":863,"open":390,"high":390,"low":566,"close":864,"change":665,"percent_change":666,"volume":736,"transactions":9,"vwap":864},"2026-03-17",24.044001,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":689,"transactions":9,"vwap":867},"2026-03-16",24.014,0.059,0.25,{"date":871,"open":872,"high":872,"low":603,"close":603,"change":189,"percent_change":190,"volume":676,"transactions":9,"vwap":603},"2026-03-13",23.974,{"date":874,"open":487,"high":731,"low":599,"close":599,"change":875,"percent_change":876,"volume":582,"transactions":9,"vwap":599},"2026-03-12",-0.059,-0.25,{"date":878,"open":506,"high":506,"low":879,"close":879,"change":251,"percent_change":290,"volume":676,"transactions":9,"vwap":879},"2026-03-11",24.024,{"date":881,"open":359,"high":359,"low":882,"close":882,"change":883,"percent_change":884,"volume":704,"transactions":9,"vwap":882},"2026-03-10",24.0039997,-0.066,-0.27,{"date":886,"open":531,"high":311,"low":20,"close":311,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":311},"2026-03-09",0.137,0.57,24100,{"date":891,"open":581,"high":710,"low":581,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-03-06",23.933,-0.112,-0.47,1400,{"date":897,"open":487,"high":499,"low":487,"close":499,"change":360,"percent_change":361,"volume":898,"transactions":9,"vwap":499},"2026-03-05",2800,{"date":900,"open":350,"high":735,"low":350,"close":735,"change":604,"percent_change":605,"volume":671,"transactions":9,"vwap":735},"2026-03-04",{"date":902,"open":196,"high":715,"low":196,"close":731,"change":903,"percent_change":904,"volume":606,"transactions":9,"vwap":731},"2026-03-03",-0.044,-0.18,{"date":906,"open":487,"high":258,"low":487,"close":907,"change":908,"percent_change":151,"volume":613,"transactions":9,"vwap":907},"2026-03-02",24.073999,0.009,{"date":910,"open":311,"high":311,"low":566,"close":911,"change":912,"percent_change":361,"volume":766,"transactions":9,"vwap":911},"2026-02-27",24.065001,-0.029,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":305,"percent_change":305,"volume":689,"transactions":9,"vwap":915},"2026-02-26",24.094,{"date":917,"open":918,"high":352,"low":918,"close":915,"change":816,"percent_change":88,"volume":837,"transactions":9,"vwap":915},"2026-02-25",24.040001,{"date":920,"open":350,"high":378,"low":350,"close":918,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":918},"2026-02-24",-0.05,-0.21,9800,{"date":925,"open":566,"high":378,"low":513,"close":378,"change":421,"percent_change":422,"volume":926,"transactions":9,"vwap":378},"2026-02-23",13400,{"date":928,"open":531,"high":911,"low":531,"close":911,"change":929,"percent_change":930,"volume":741,"transactions":9,"vwap":911},"2026-02-20",0.047,0.2,{"date":932,"open":19,"high":857,"low":511,"close":857,"change":190,"percent_change":111,"volume":596,"transactions":9,"vwap":857},"2026-02-19",{"date":934,"open":935,"high":359,"low":19,"close":935,"change":810,"percent_change":670,"volume":817,"transactions":9,"vwap":935},"2026-02-18",24.058001,{"date":937,"open":531,"high":864,"low":531,"close":864,"change":343,"percent_change":344,"volume":676,"transactions":9,"vwap":864},"2026-02-17",{"date":939,"open":499,"high":499,"low":511,"close":771,"change":572,"percent_change":21,"volume":613,"transactions":9,"vwap":771},"2026-02-13",{"date":941,"open":942,"high":942,"low":765,"close":867,"change":943,"percent_change":944,"volume":606,"transactions":9,"vwap":867},"2026-02-12",24.038,-0.049,-0.2,{"date":946,"open":947,"high":911,"low":350,"close":948,"change":949,"percent_change":-6,"volume":600,"transactions":9,"vwap":948},"2026-02-11",24.021,24.063,-0.001,{"date":951,"open":359,"high":359,"low":487,"close":952,"change":953,"percent_change":921,"volume":954,"transactions":9,"vwap":952},"2026-02-10",24.063999,-0.011,4500,{"date":956,"open":311,"high":735,"low":311,"close":735,"change":957,"percent_change":586,"volume":701,"transactions":9,"vwap":735},"2026-02-09",0.011,{"date":959,"open":506,"high":952,"low":506,"close":952,"change":960,"percent_change":961,"volume":613,"transactions":9,"vwap":952},"2026-02-06",0.084,0.35,{"date":963,"open":511,"high":511,"low":511,"close":511,"change":353,"percent_change":151,"volume":689,"transactions":9,"vwap":511},"2026-02-05",{"date":965,"open":19,"high":731,"low":513,"close":513,"change":190,"percent_change":111,"volume":175,"transactions":9,"vwap":513},"2026-02-04",{"date":967,"open":487,"high":390,"low":487,"close":487,"change":968,"percent_change":190,"volume":711,"transactions":9,"vwap":487},"2026-02-03",-0.009,{"date":970,"open":487,"high":585,"low":487,"close":585,"change":971,"percent_change":189,"volume":701,"transactions":9,"vwap":585},"2026-02-02",-0.002,{"date":973,"open":566,"high":751,"low":974,"close":947,"change":975,"percent_change":21,"volume":895,"transactions":9,"vwap":947},"2026-01-30",23.981,-0.004,{"date":977,"open":531,"high":512,"low":531,"close":512,"change":797,"percent_change":267,"volume":613,"transactions":9,"vwap":512},"2026-01-29",{"date":979,"open":19,"high":980,"low":511,"close":980,"change":981,"percent_change":586,"volume":898,"transactions":9,"vwap":980},"2026-01-28",24.046,0.012,{"date":983,"open":984,"high":984,"low":511,"close":985,"change":986,"percent_change":353,"volume":779,"transactions":9,"vwap":985},"2026-01-27",24.035999,24.034,0.002,{"date":988,"open":566,"high":311,"low":511,"close":989,"change":990,"percent_change":665,"volume":732,"transactions":9,"vwap":989},"2026-01-26",24.032,0.008,{"date":992,"open":751,"high":751,"low":879,"close":879,"change":305,"percent_change":305,"volume":596,"transactions":9,"vwap":879},"2026-01-23",{"date":994,"open":918,"high":918,"low":879,"close":879,"change":421,"percent_change":422,"volume":578,"transactions":9,"vwap":879},"2026-01-22",{"date":996,"open":538,"high":350,"low":581,"close":997,"change":654,"percent_change":655,"volume":998,"transactions":9,"vwap":997},"2026-01-21",23.999,4400,{"date":1000,"open":531,"high":538,"low":1001,"close":1002,"change":659,"percent_change":660,"volume":779,"transactions":9,"vwap":1002},"2026-01-20",23.891,23.934,{"date":1004,"open":513,"high":756,"low":513,"close":882,"change":1005,"percent_change":251,"volume":613,"transactions":9,"vwap":882},"2026-01-16",0.004,{"date":1007,"open":1008,"high":1008,"low":538,"close":566,"change":353,"percent_change":151,"volume":1009,"transactions":9,"vwap":566},"2026-01-15",24.014999,4700,{"date":1011,"open":882,"high":882,"low":531,"close":19,"change":189,"percent_change":190,"volume":726,"transactions":9,"vwap":19},"2026-01-14",{"date":1013,"open":513,"high":710,"low":538,"close":566,"change":208,"percent_change":209,"volume":649,"transactions":9,"vwap":566},"2026-01-13",{"date":1015,"open":710,"high":751,"low":531,"close":1008,"change":986,"percent_change":353,"volume":649,"transactions":9,"vwap":1008},"2026-01-12",{"date":1017,"open":1018,"high":751,"low":1018,"close":1019,"change":840,"percent_change":422,"volume":1009,"transactions":9,"vwap":1019},"2026-01-09",23.952,24.013,{"date":1021,"open":20,"high":552,"low":581,"close":1022,"change":908,"percent_change":151,"volume":719,"transactions":9,"vwap":1022},"2026-01-08",23.989,{"date":1024,"open":731,"high":918,"low":511,"close":511,"change":1025,"percent_change":921,"volume":588,"transactions":9,"vwap":511},"2026-01-07",-0.013,{"date":1027,"open":350,"high":731,"low":197,"close":1028,"change":826,"percent_change":586,"volume":1029,"transactions":9,"vwap":1028},"2026-01-06",23.993,5200,{"date":1031,"open":197,"high":731,"low":197,"close":511,"change":1032,"percent_change":666,"volume":643,"transactions":9,"vwap":511},"2026-01-05",0.029,{"date":1034,"open":765,"high":566,"low":557,"close":557,"change":975,"percent_change":21,"volume":711,"transactions":9,"vwap":557},"2026-01-02",{"date":1036,"open":581,"high":1037,"low":609,"close":603,"change":1038,"percent_change":1039,"volume":588,"transactions":9,"vwap":603},"2025-12-31",23.968,-0.334,-1.38,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":251,"volume":613,"transactions":9,"vwap":1043},"2025-12-30",24.285,24.289,24.25,0.006,{"date":1047,"open":1048,"high":1049,"low":318,"close":1049,"change":990,"percent_change":665,"volume":596,"transactions":9,"vwap":1049},"2025-12-29",24.27,24.283,{"date":1051,"open":234,"high":1052,"low":234,"close":1052,"change":343,"percent_change":81,"volume":719,"transactions":9,"vwap":1052},"2025-12-26",24.275,{"date":1054,"open":24,"high":24,"low":318,"close":274,"change":412,"percent_change":413,"volume":1055,"transactions":9,"vwap":274},"2025-12-24",6900,{"date":1057,"open":318,"high":1058,"low":318,"close":1059,"change":669,"percent_change":670,"volume":817,"transactions":9,"vwap":1059},"2025-12-23",24.305,24.265,{"date":1061,"open":616,"high":616,"low":623,"close":1044,"change":804,"percent_change":344,"volume":634,"transactions":9,"vwap":1044},"2025-12-22",{"date":1063,"open":640,"high":1064,"low":235,"close":1064,"change":1065,"percent_change":344,"volume":634,"transactions":9,"vwap":1064},"2025-12-19",24.214,0.037,{"date":1067,"open":225,"high":1068,"low":319,"close":1069,"change":1070,"percent_change":1071,"volume":1009,"transactions":9,"vwap":1069},"2025-12-18",24.182,24.177,0.043,0.18,{"date":1073,"open":234,"high":318,"low":378,"close":1074,"change":1075,"percent_change":683,"volume":1076,"transactions":9,"vwap":1074},"2025-12-17",24.134,-0.034,5400,{"date":1078,"open":352,"high":257,"low":359,"close":1079,"change":908,"percent_change":151,"volume":637,"transactions":9,"vwap":1079},"2025-12-16",24.168,{"date":1081,"open":633,"high":633,"low":395,"close":1082,"change":250,"percent_change":251,"volume":741,"transactions":9,"vwap":1082},"2025-12-15",24.159,{"date":1084,"open":318,"high":632,"low":319,"close":1085,"change":412,"percent_change":413,"volume":582,"transactions":9,"vwap":1085},"2025-12-12",24.154,{"date":1087,"open":295,"high":1088,"low":378,"close":1088,"change":421,"percent_change":422,"volume":1089,"transactions":9,"vwap":1088},"2025-12-11",24.179,6000,{"date":1091,"open":1092,"high":633,"low":311,"close":1085,"change":1093,"percent_change":367,"volume":779,"transactions":9,"vwap":1085},"2025-12-10",24.116,0.042,{"date":1095,"open":378,"high":1096,"low":311,"close":1097,"change":1098,"percent_change":189,"volume":588,"transactions":9,"vwap":1097},"2025-12-09",24.131,24.112,-0.003,{"date":1100,"open":359,"high":1074,"low":378,"close":427,"change":208,"percent_change":209,"volume":817,"transactions":9,"vwap":427},"2025-12-08",{"date":1102,"open":359,"high":295,"low":1103,"close":395,"change":826,"percent_change":586,"volume":582,"transactions":9,"vwap":395},"2025-12-05",24.080999,{"date":1105,"open":1097,"high":1106,"low":311,"close":1106,"change":908,"percent_change":151,"volume":779,"transactions":9,"vwap":1106},"2025-12-04",24.117,{"date":1108,"open":1109,"high":235,"low":1110,"close":1111,"change":908,"percent_change":151,"volume":954,"transactions":9,"vwap":1111},"2025-12-03",24.124,24.041,24.108,{"date":1113,"open":395,"high":295,"low":710,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2025-12-02",24.099001,-0.031,-0.13,5300,{"date":1119,"open":319,"high":395,"low":918,"close":395,"change":1070,"percent_change":1071,"volume":613,"transactions":9,"vwap":395},"2025-12-01",{"date":1121,"open":390,"high":1122,"low":390,"close":1122,"change":1032,"percent_change":666,"volume":817,"transactions":9,"vwap":1122},"2025-11-28",24.087,{"date":1124,"open":935,"high":935,"low":935,"close":935,"change":1125,"percent_change":1126,"volume":671,"transactions":9,"vwap":935},"2025-11-26",0.027,0.11,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":688,"volume":689,"transactions":9,"vwap":1129},"2025-11-25",24.031,0.056,{"date":1132,"open":1133,"high":350,"low":17,"close":188,"change":1134,"percent_change":87,"volume":736,"transactions":9,"vwap":188},"2025-11-24",23.937,0.175,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":840,"percent_change":422,"volume":613,"transactions":9,"vwap":1139},"2025-11-21",23.83,23.931,23.8,{"date":1141,"open":566,"high":566,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":998,"transactions":9,"vwap":1142},"2025-11-20",23.776,-0.098,-0.41,{"date":1146,"open":538,"high":538,"low":1137,"close":1147,"change":1148,"percent_change":1149,"volume":588,"transactions":9,"vwap":1147},"2025-11-19",23.874,0.017,0.07,{"date":1151,"open":1152,"high":581,"low":813,"close":1153,"change":912,"percent_change":361,"volume":1154,"transactions":9,"vwap":1153},"2025-11-18",23.81,23.857,6100,{"date":1156,"open":1157,"high":197,"low":198,"close":1158,"change":1159,"percent_change":944,"volume":787,"transactions":9,"vwap":1158},"2025-11-17",23.928,23.886,-0.048,{"date":1161,"open":778,"high":778,"low":1002,"close":1002,"change":421,"percent_change":422,"volume":578,"transactions":9,"vwap":1002},"2025-11-14",{"date":1163,"open":511,"high":19,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2025-11-13",23.909,-0.101,-0.42,6200,{"date":1169,"open":538,"high":487,"low":531,"close":487,"change":810,"percent_change":670,"volume":726,"transactions":9,"vwap":487},"2025-11-12",{"date":1171,"open":731,"high":731,"low":1037,"close":1172,"change":986,"percent_change":353,"volume":588,"transactions":9,"vwap":1172},"2025-11-11",23.996,{"date":1174,"open":731,"high":731,"low":1175,"close":1175,"change":1176,"percent_change":930,"volume":895,"transactions":9,"vwap":1175},"2025-11-10",23.994,0.049,{"date":1178,"open":609,"high":610,"low":609,"close":610,"change":250,"percent_change":251,"volume":175,"transactions":9,"vwap":610},"2025-11-07",{"date":1180,"open":487,"high":487,"low":197,"close":197,"change":209,"percent_change":876,"volume":1181,"transactions":9,"vwap":197},"2025-11-06",8100,{"date":1183,"open":511,"high":566,"low":581,"close":566,"change":290,"percent_change":1184,"volume":1185,"transactions":9,"vwap":566},"2025-11-05",0.33,44400,{"date":1187,"open":531,"high":531,"low":196,"close":581,"change":360,"percent_change":1116,"volume":1167,"transactions":9,"vwap":581},"2025-11-04",{"date":1189,"open":19,"high":566,"low":531,"close":531,"change":305,"percent_change":305,"volume":716,"transactions":9,"vwap":531},"2025-11-03",{"date":1191,"open":1192,"high":566,"low":531,"close":531,"change":1193,"percent_change":360,"volume":711,"transactions":9,"vwap":531},"2025-10-31",23.956,-0.006,{"date":1195,"open":566,"high":566,"low":17,"close":1192,"change":903,"percent_change":904,"volume":649,"transactions":9,"vwap":1192},"2025-10-30",{"date":1197,"open":566,"high":731,"low":197,"close":566,"change":412,"percent_change":413,"volume":1198,"transactions":9,"vwap":566},"2025-10-29",7800,{"date":1200,"open":1114,"high":1114,"low":487,"close":512,"change":353,"percent_change":151,"volume":1201,"transactions":9,"vwap":512},"2025-10-28",3100,{"date":1203,"open":1008,"high":751,"low":997,"close":1008,"change":1204,"percent_change":81,"volume":1205,"transactions":9,"vwap":1008},"2025-10-27",0.033,4800,{"date":1207,"open":1022,"high":731,"low":1208,"close":1208,"change":1093,"percent_change":1071,"volume":613,"transactions":9,"vwap":1208},"2025-10-24",23.982,{"date":1210,"open":538,"high":538,"low":197,"close":197,"change":343,"percent_change":344,"volume":671,"transactions":9,"vwap":197},"2025-10-23",{"date":1212,"open":1213,"high":538,"low":1213,"close":783,"change":1075,"percent_change":683,"volume":1214,"transactions":9,"vwap":783},"2025-10-22",23.85,7100,{"date":1216,"open":609,"high":513,"low":609,"close":782,"change":908,"percent_change":151,"volume":766,"transactions":9,"vwap":782},"2025-10-21",{"date":1218,"open":513,"high":513,"low":1219,"close":20,"change":1220,"percent_change":200,"volume":805,"transactions":9,"vwap":20},"2025-10-20",23.875,0.075,{"date":1222,"open":1152,"high":1223,"low":813,"close":1223,"change":1224,"percent_change":1225,"volume":606,"transactions":9,"vwap":1223},"2025-10-17",23.855,0.097,0.41,{"date":1227,"open":1139,"high":18,"low":1228,"close":1229,"change":1230,"percent_change":884,"volume":1231,"transactions":9,"vwap":1229},"2025-10-16",23.72,23.758,-0.064,25800,{"date":1233,"open":609,"high":581,"low":795,"close":1234,"change":981,"percent_change":586,"volume":1235,"transactions":9,"vwap":1234},"2025-10-15",23.822,20400,{"date":1237,"open":1238,"high":790,"low":1238,"close":1152,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1152},"2025-10-14",23.7,-0.027,-0.11,5500,{"date":1243,"open":1244,"high":18,"low":813,"close":1245,"change":1246,"percent_change":1247,"volume":898,"transactions":9,"vwap":1245},"2025-10-13",23.79,23.837,0.076,0.32,{"date":1249,"open":20,"high":20,"low":1228,"close":1250,"change":1251,"percent_change":268,"volume":805,"transactions":9,"vwap":1250},"2025-10-10",23.761,-0.089,{"date":1253,"open":1254,"high":1254,"low":1137,"close":1213,"change":912,"percent_change":361,"volume":1255,"transactions":9,"vwap":1213},"2025-10-09",23.895,7700,{"date":1257,"open":892,"high":892,"low":790,"close":1258,"change":251,"percent_change":290,"volume":1259,"transactions":9,"vwap":1258},"2025-10-08",23.879,5900,{"date":1261,"open":17,"high":17,"low":1262,"close":1263,"change":1025,"percent_change":921,"volume":1264,"transactions":9,"vwap":1263},"2025-10-07",23.811,23.859,5100,{"date":1266,"open":17,"high":17,"low":813,"close":1267,"change":1268,"percent_change":413,"volume":1269,"transactions":9,"vwap":1267},"2025-10-06",23.872,-0.023,12500,{"date":1271,"open":1137,"high":17,"low":1137,"close":1254,"change":1272,"percent_change":259,"volume":895,"transactions":9,"vwap":1254},"2025-10-03",0.031,{"date":1274,"open":1254,"high":581,"low":1137,"close":1275,"change":21,"percent_change":22,"volume":923,"transactions":9,"vwap":1275},"2025-10-02",23.864,{"date":1277,"open":801,"high":1278,"low":801,"close":1279,"change":990,"percent_change":665,"volume":1280,"transactions":9,"vwap":1279},"2025-10-01",23.913,23.884,87900,{"date":1282,"open":1244,"high":581,"low":1244,"close":1283,"change":1284,"percent_change":1285,"volume":637,"transactions":9,"vwap":1283},"2025-09-30",23.876,-0.354,-1.46,{"date":1287,"open":640,"high":620,"low":1288,"close":620,"change":1093,"percent_change":367,"volume":1289,"transactions":9,"vwap":620},"2025-09-29",24.121,7400,{"date":1291,"open":625,"high":1292,"low":395,"close":1293,"change":810,"percent_change":670,"volume":1294,"transactions":9,"vwap":1293},"2025-09-26",24.249,24.188,29700,{"date":1296,"open":395,"high":287,"low":395,"close":1297,"change":968,"percent_change":190,"volume":175,"transactions":9,"vwap":1297},"2025-09-25",24.174,{"date":1299,"open":1293,"high":1300,"low":295,"close":1301,"change":990,"percent_change":665,"volume":606,"transactions":9,"vwap":1301},"2025-09-24",24.192,24.183,{"date":1303,"open":1074,"high":287,"low":258,"close":287,"change":250,"percent_change":251,"volume":613,"transactions":9,"vwap":287},"2025-09-23",{"date":1305,"open":640,"high":640,"low":640,"close":640,"change":957,"percent_change":586,"volume":671,"transactions":9,"vwap":640},"2025-09-22",{"date":1307,"open":258,"high":1082,"low":258,"close":1082,"change":1005,"percent_change":251,"volume":606,"transactions":9,"vwap":1082},"2025-09-19",{"date":1309,"open":352,"high":1310,"low":427,"close":296,"change":1311,"percent_change":305,"volume":719,"transactions":9,"vwap":296},"2025-09-18",24.187,0.001,{"date":1313,"open":177,"high":177,"low":352,"close":1085,"change":250,"percent_change":251,"volume":606,"transactions":9,"vwap":1085},"2025-09-17",{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":707,"transactions":9,"vwap":1317},"2025-09-16",24.158,24.149,0.039,0.16,{"date":1321,"open":352,"high":296,"low":531,"close":319,"change":190,"percent_change":111,"volume":1322,"transactions":9,"vwap":319},"2025-09-15",73500,{"date":1324,"open":352,"high":235,"low":319,"close":235,"change":1318,"percent_change":1319,"volume":895,"transactions":9,"vwap":235},"2025-09-12",{"date":1326,"open":359,"high":1327,"low":378,"close":1328,"change":1329,"percent_change":361,"volume":736,"transactions":9,"vwap":1328},"2025-09-11",24.123,24.111,-0.028,{"date":1331,"open":359,"high":714,"low":359,"close":714,"change":250,"percent_change":251,"volume":741,"transactions":9,"vwap":714},"2025-09-10",{"date":1333,"open":359,"high":295,"low":715,"close":1074,"change":1005,"percent_change":251,"volume":1334,"transactions":9,"vwap":1074},"2025-09-09",5700,{"date":1336,"open":390,"high":225,"low":390,"close":395,"change":975,"percent_change":21,"volume":1337,"transactions":9,"vwap":395},"2025-09-08",2500,{"date":1339,"open":352,"high":225,"low":311,"close":1074,"change":250,"percent_change":251,"volume":898,"transactions":9,"vwap":1074},"2025-09-05",{"date":1341,"open":378,"high":1342,"low":378,"close":1342,"change":1318,"percent_change":1319,"volume":578,"transactions":9,"vwap":1342},"2025-09-04",24.129,{"date":1344,"open":319,"high":427,"low":751,"close":378,"change":1345,"percent_change":413,"volume":643,"transactions":9,"vwap":378},"2025-09-03",-0.024,{"date":1347,"open":311,"high":640,"low":911,"close":1348,"change":1349,"percent_change":353,"volume":817,"transactions":9,"vwap":1348},"2025-09-02",24.114,0.003,{"date":1351,"open":311,"high":1328,"low":311,"close":1328,"change":1352,"percent_change":259,"volume":701,"transactions":9,"vwap":1328},"2025-08-29",0.032,{"date":1354,"open":427,"high":427,"low":710,"close":1355,"change":1356,"percent_change":1240,"volume":817,"transactions":9,"vwap":1355},"2025-08-28",24.079,-0.026,{"date":1358,"open":918,"high":1359,"low":350,"close":420,"change":1360,"percent_change":665,"volume":1361,"transactions":9,"vwap":420},"2025-08-27",24.122,0.007,2900,{"date":1363,"open":640,"high":640,"low":311,"close":1364,"change":1349,"percent_change":353,"volume":716,"transactions":9,"vwap":1364},"2025-08-26",24.098,{"date":1366,"open":350,"high":715,"low":350,"close":715,"change":250,"percent_change":251,"volume":613,"transactions":9,"vwap":715},"2025-08-25",{"date":1368,"open":710,"high":378,"low":731,"close":378,"change":151,"percent_change":367,"volume":716,"transactions":9,"vwap":378},"2025-08-22",{"date":1370,"open":710,"high":710,"low":710,"close":710,"change":433,"percent_change":434,"volume":701,"transactions":9,"vwap":710},"2025-08-21",{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":250,"percent_change":251,"volume":689,"transactions":9,"vwap":1374},"2025-08-20",24.066,24.084999,{"date":1376,"open":350,"high":1374,"low":350,"close":390,"change":1311,"percent_change":305,"volume":1377,"transactions":9,"vwap":390},"2025-08-19",4300,{"date":1379,"open":918,"high":1355,"low":350,"close":1355,"change":1005,"percent_change":251,"volume":1380,"transactions":9,"vwap":1355},"2025-08-18",10300,{"date":1382,"open":735,"high":735,"low":735,"close":735,"change":1045,"percent_change":251,"volume":671,"transactions":9,"vwap":735},"2025-08-15",{"date":1384,"open":487,"high":735,"low":487,"close":1385,"change":1349,"percent_change":353,"volume":1386,"transactions":9,"vwap":1385},"2025-08-14",24.069,2300,{"date":1388,"open":311,"high":311,"low":350,"close":1373,"change":1311,"percent_change":305,"volume":787,"transactions":9,"vwap":1373},"2025-08-13",{"date":1390,"open":1008,"high":911,"low":566,"close":911,"change":957,"percent_change":586,"volume":779,"transactions":9,"vwap":911},"2025-08-12",{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":151,"percent_change":367,"volume":671,"transactions":9,"vwap":1393},"2025-08-11",24.054001,{"date":1395,"open":531,"high":1396,"low":531,"close":867,"change":908,"percent_change":151,"volume":596,"transactions":9,"vwap":867},"2025-08-08",24.048,{"date":1398,"open":19,"high":756,"low":513,"close":756,"change":912,"percent_change":361,"volume":1334,"transactions":9,"vwap":756},"2025-08-07",{"date":1400,"open":765,"high":1401,"low":765,"close":985,"change":908,"percent_change":151,"volume":707,"transactions":9,"vwap":985},"2025-08-06",24.042,{"date":1403,"open":512,"high":512,"low":512,"close":512,"change":1311,"percent_change":305,"volume":671,"transactions":9,"vwap":512},"2025-08-05",{"date":1405,"open":511,"high":879,"low":538,"close":879,"change":665,"percent_change":259,"volume":741,"transactions":9,"vwap":879},"2025-08-04",{"date":1407,"open":1408,"high":1175,"low":1408,"close":1175,"change":669,"percent_change":670,"volume":741,"transactions":9,"vwap":1175},"2025-08-01",23.941,{"date":1410,"open":882,"high":882,"low":1411,"close":1411,"change":921,"percent_change":922,"volume":676,"transactions":9,"vwap":1411},"2025-07-31",23.979,{"date":1413,"open":19,"high":1414,"low":19,"close":1414,"change":586,"percent_change":587,"volume":175,"transactions":9,"vwap":1414},"2025-07-30",24.028999,{"date":1416,"open":511,"high":511,"low":513,"close":1411,"change":1356,"percent_change":1240,"volume":606,"transactions":9,"vwap":1411},"2025-07-29",{"date":1418,"open":513,"high":756,"low":531,"close":756,"change":305,"percent_change":305,"volume":741,"transactions":9,"vwap":756},"2025-07-28",{"date":1420,"open":487,"high":487,"low":197,"close":756,"change":981,"percent_change":586,"volume":716,"transactions":9,"vwap":756},"2025-07-25",{"date":1422,"open":731,"high":731,"low":1028,"close":1028,"change":1349,"percent_change":353,"volume":701,"transactions":9,"vwap":1028},"2025-07-24",{"date":1424,"open":765,"high":918,"low":538,"close":19,"change":353,"percent_change":151,"volume":588,"transactions":9,"vwap":19},"2025-07-23",{"date":1426,"open":710,"high":710,"low":511,"close":511,"change":670,"percent_change":869,"volume":578,"transactions":9,"vwap":511},"2025-07-22",{"date":1428,"open":581,"high":731,"low":581,"close":581,"change":1429,"percent_change":1430,"volume":175,"transactions":9,"vwap":581},"2025-07-21",-0.045,-0.19,{"date":1432,"open":513,"high":513,"low":599,"close":599,"change":305,"percent_change":305,"volume":741,"transactions":9,"vwap":599},"2025-07-18",{"date":1434,"open":1435,"high":350,"low":1435,"close":599,"change":250,"percent_change":251,"volume":716,"transactions":9,"vwap":599},"2025-07-17",23.901,{"date":1437,"open":581,"high":350,"low":196,"close":538,"change":1204,"percent_change":81,"volume":1337,"transactions":9,"vwap":538},"2025-07-16",{"date":1439,"open":609,"high":1440,"low":609,"close":1440,"change":1239,"percent_change":1240,"volume":676,"transactions":9,"vwap":1440},"2025-07-15",23.927,{"date":1442,"open":197,"high":603,"low":197,"close":1443,"change":949,"percent_change":-6,"volume":732,"transactions":9,"vwap":1443},"2025-07-14",23.954,{"date":1445,"open":17,"high":603,"low":17,"close":603,"change":1446,"percent_change":367,"volume":701,"transactions":9,"vwap":603},"2025-07-11",0.041,{"date":1448,"open":609,"high":1449,"low":1254,"close":1449,"change":1115,"percent_change":1116,"volume":707,"transactions":9,"vwap":1449},"2025-07-10",23.914,{"date":1451,"open":609,"high":552,"low":609,"close":610,"change":353,"percent_change":151,"volume":779,"transactions":9,"vwap":610},"2025-07-09",{"date":1453,"open":786,"high":778,"low":786,"close":778,"change":957,"percent_change":586,"volume":578,"transactions":9,"vwap":778},"2025-07-08",{"date":1455,"open":198,"high":1456,"low":198,"close":1456,"change":949,"percent_change":-6,"volume":689,"transactions":9,"vwap":1456},"2025-07-07",23.924,{"date":1458,"open":18,"high":1459,"low":18,"close":1459,"change":353,"percent_change":151,"volume":741,"transactions":9,"vwap":1459},"2025-07-03",23.925,{"date":1461,"open":17,"high":531,"low":1462,"close":1463,"change":1360,"percent_change":665,"volume":805,"transactions":9,"vwap":1463},"2025-07-02",23.841,23.915,{"date":1465,"open":511,"high":511,"low":801,"close":1466,"change":1045,"percent_change":665,"volume":1467,"transactions":9,"vwap":1466},"2025-07-01",23.908,20100,{"date":1469,"open":196,"high":1470,"low":790,"close":1470,"change":1471,"percent_change":1472,"volume":634,"transactions":9,"vwap":1470},"2025-06-30",23.902,-0.308,-1.27,{"date":1474,"open":633,"high":318,"low":633,"close":318,"change":1093,"percent_change":367,"volume":578,"transactions":9,"vwap":318},"2025-06-27",{"date":1476,"open":1079,"high":1079,"low":1079,"close":1079,"change":1477,"percent_change":267,"volume":671,"transactions":9,"vwap":1079},"2025-06-26",-0.022,{"date":1479,"open":225,"high":623,"low":225,"close":623,"change":957,"percent_change":586,"volume":701,"transactions":9,"vwap":623},"2025-06-25",{"date":1481,"open":395,"high":1088,"low":1328,"close":1088,"change":1032,"percent_change":666,"volume":711,"transactions":9,"vwap":1088},"2025-06-24",{"date":1483,"open":390,"high":234,"low":390,"close":235,"change":1484,"percent_change":1149,"volume":711,"transactions":9,"vwap":235},"2025-06-23",0.016,{"date":1486,"open":234,"high":234,"low":1074,"close":1074,"change":1487,"percent_change":1149,"volume":741,"transactions":9,"vwap":1074},"2025-06-20",0.018,{"date":1489,"open":633,"high":633,"low":710,"close":1092,"change":1311,"percent_change":305,"volume":732,"transactions":9,"vwap":1092},"2025-06-18",{"date":1491,"open":390,"high":427,"low":390,"close":427,"change":1492,"percent_change":884,"volume":701,"transactions":9,"vwap":427},"2025-06-17",-0.065,{"date":1494,"open":395,"high":257,"low":395,"close":257,"change":290,"percent_change":1184,"volume":716,"transactions":9,"vwap":257},"2025-06-16",{"date":1496,"open":311,"high":258,"low":311,"close":359,"change":412,"percent_change":413,"volume":701,"transactions":9,"vwap":359},"2025-06-13",{"date":1498,"open":390,"high":258,"low":390,"close":258,"change":250,"percent_change":251,"volume":707,"transactions":9,"vwap":258},"2025-06-12",{"date":1500,"open":378,"high":640,"low":751,"close":352,"change":189,"percent_change":190,"volume":787,"transactions":9,"vwap":352},"2025-06-11",{"date":1502,"open":378,"high":623,"low":311,"close":395,"change":670,"percent_change":869,"volume":711,"transactions":9,"vwap":395},"2025-06-10",{"date":1504,"open":710,"high":352,"low":710,"close":311,"change":1429,"percent_change":1430,"volume":732,"transactions":9,"vwap":311},"2025-06-09",{"date":1506,"open":427,"high":427,"low":710,"close":427,"change":1352,"percent_change":259,"volume":588,"transactions":9,"vwap":427},"2025-06-06",{"date":1508,"open":710,"high":640,"low":710,"close":1509,"change":953,"percent_change":921,"volume":787,"transactions":9,"vwap":1509},"2025-06-05",24.083,{"date":1511,"open":751,"high":633,"low":710,"close":915,"change":1311,"percent_change":305,"volume":1205,"transactions":9,"vwap":915},"2025-06-04",{"date":1513,"open":918,"high":1514,"low":918,"close":1514,"change":1487,"percent_change":1149,"volume":817,"transactions":9,"vwap":1514},"2025-06-03",24.093,{"date":1516,"open":487,"high":735,"low":487,"close":735,"change":687,"percent_change":688,"volume":634,"transactions":9,"vwap":735},"2025-06-02",{"date":1518,"open":350,"high":350,"low":350,"close":350,"change":1075,"percent_change":683,"volume":787,"transactions":9,"vwap":350},"2025-05-30",{"date":1520,"open":1393,"high":1393,"low":1393,"close":1393,"change":1005,"percent_change":251,"volume":689,"transactions":9,"vwap":1393},"2025-05-29",{"date":1522,"open":1523,"high":359,"low":1523,"close":710,"change":1349,"percent_change":353,"volume":817,"transactions":9,"vwap":710},"2025-05-28",23.991,{"date":1525,"open":506,"high":359,"low":19,"close":1526,"change":1130,"percent_change":688,"volume":766,"transactions":9,"vwap":1526},"2025-05-27",24.047001,{"date":1528,"open":19,"high":751,"low":20,"close":1523,"change":21,"percent_change":22,"volume":593,"transactions":9,"vwap":1523},"2025-05-23",{"date":1530,"open":197,"high":744,"low":197,"close":744,"change":1531,"percent_change":209,"volume":779,"transactions":9,"vwap":744},"2025-05-22",-0.014,{"date":1533,"open":378,"high":359,"low":566,"close":512,"change":208,"percent_change":209,"volume":732,"transactions":9,"vwap":512},"2025-05-21",{"date":1535,"open":566,"high":311,"low":511,"close":918,"change":949,"percent_change":-6,"volume":1536,"transactions":9,"vwap":918},"2025-05-20",14600,{"date":1538,"open":390,"high":378,"low":513,"close":1110,"change":1098,"percent_change":189,"volume":593,"transactions":9,"vwap":1110},"2025-05-19",{"date":1540,"open":390,"high":359,"low":511,"close":864,"change":1541,"percent_change":434,"volume":600,"transactions":9,"vwap":864},"2025-05-16",-0.036,{"date":1543,"open":513,"high":390,"low":538,"close":390,"change":868,"percent_change":869,"volume":634,"transactions":9,"vwap":390},"2025-05-15",{"date":1545,"open":311,"high":378,"low":1546,"close":947,"change":208,"percent_change":209,"volume":1547,"transactions":9,"vwap":947},"2025-05-14",24.0060005,3800,{"date":1549,"open":378,"high":359,"low":513,"close":984,"change":804,"percent_change":344,"volume":805,"transactions":9,"vwap":984},"2025-05-13",{"date":1551,"open":751,"high":751,"low":20,"close":566,"change":1552,"percent_change":1553,"volume":649,"transactions":9,"vwap":566},"2025-05-12",0.089,0.37,{"date":1555,"open":786,"high":1556,"low":18,"close":1556,"change":1045,"percent_change":665,"volume":596,"transactions":9,"vwap":1556},"2025-05-09",23.911,{"date":1558,"open":196,"high":513,"low":196,"close":783,"change":687,"percent_change":688,"volume":1386,"transactions":9,"vwap":783},"2025-05-08",{"date":1560,"open":1561,"high":1213,"low":1137,"close":1213,"change":251,"percent_change":290,"volume":707,"transactions":9,"vwap":1213},"2025-05-07",23.845,{"date":1563,"open":1244,"high":198,"low":1244,"close":1137,"change":1564,"percent_change":659,"volume":676,"transactions":9,"vwap":1137},"2025-05-06",-0.017,{"date":1566,"open":786,"high":17,"low":813,"close":1567,"change":1568,"percent_change":360,"volume":1569,"transactions":9,"vwap":1567},"2025-05-05",23.847,-0.008,18500,{"date":1571,"open":786,"high":581,"low":1213,"close":1223,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1223},"2025-05-02",0.062,0.26,7500,{"date":1576,"open":1577,"high":18,"low":1578,"close":1579,"change":1580,"percent_change":666,"volume":1201,"transactions":9,"vwap":1579},"2025-05-01",23.805,23.75,23.793,0.028,{"date":1582,"open":820,"high":1583,"low":820,"close":1583,"change":1311,"percent_change":305,"volume":1377,"transactions":9,"vwap":1583},"2025-04-30",23.765,{"date":1585,"open":1152,"high":1152,"low":1228,"close":1586,"change":1587,"percent_change":290,"volume":1588,"transactions":9,"vwap":1586},"2025-04-29",23.764,0.019,74000,{"date":1590,"open":1591,"high":813,"low":1591,"close":1592,"change":669,"percent_change":670,"volume":596,"transactions":9,"vwap":1592},"2025-04-28",23.713,23.745,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":151,"percent_change":367,"volume":1598,"transactions":9,"vwap":1597},"2025-04-25",23.651,23.735,23.73,6500,{"date":181,"open":1600,"high":1601,"low":1602,"close":1601,"change":343,"percent_change":344,"volume":895,"transactions":9,"vwap":1601},23.655,23.69,23.59]