[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULH":3,"homepage-market-summary":29,"stock-historical-JULH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JULH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Premium Income 20 Barrier ETF - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5876,1.642948,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},24.94,24.95,24.97,24.9351,0.0049,0.02,1570,25.48,24.68,2709.09286,32.5,817,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.51,2798,1021373.215,1.26,"2025-04-22",[181,184,193,202,211,219,227,235,243,249,256,263,271,279,289,296,304,311,318,326,334,341,348,356,362,371,377,383,390,399,406,414,418,424,430,435,442,448,455,459,465,471,478,486,493,502,511,520,529,536,543,551,557,564,572,581,590,595,601,608,613,619,626,632,637,642,647,652,658,662,665,667,670,672,675,677,682,684,688,692,696,701,703,705,708,712,714,718,721,723,727,729,733,736,741,743,746,750,752,755,758,761,765,769,773,777,780,782,785,788,790,793,796,798,801,804,808,810,813,816,818,820,822,825,830,834,840,844,851,856,858,863,867,870,873,878,883,887,891,893,896,899,904,907,911,914,920,924,928,931,933,935,937,939,941,943,945,947,949,952,954,959,961,963,965,968,973,976,978,980,984,986,989,992,995,997,999,1002,1004,1007,1010,1012,1015,1017,1019,1022,1024,1026,1028,1030,1034,1037,1040,1044,1046,1048,1052,1058,1062,1067,1071,1073,1077,1081,1084,1088,1090,1092,1095,1097,1099,1102,1107,1112,1116,1120,1124,1129,1133,1138,1144,1147,1153,1157,1162,1164,1167,1171,1174,1177,1180,1183,1187,1189,1192,1196,1198,1203,1205,1207,1209,1212,1216,1219,1223,1226,1230,1232,1234,1237,1241,1244,1247,1249,1253,1257,1261,1265,1267,1271,1276,1279,1282,1286,1289,1291,1294,1296,1301,1304,1307,1311,1314,1316,1320,1323,1325,1329,1333,1335,1339,1345,1348,1351,1353,1355,1357,1361,1364,1366,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1401,1404,1408,1410,1417,1421,1425,1429,1432,1436,1439,1441,1444,1448,1452,1456,1459,1462,1464,1467,1469,1471,1473,1476,1478,1480,1482,1484,1486,1488,1491,1493,1495,1497,1499,1501,1503,1506,1508,1510,1512,1514,1516,1518,1520,1523,1525,1527,1529,1531,1533,1535,1538,1541,1545,1547,1549,1552,1556,1559,1561,1564,1569,1573],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,24.9631,{"date":185,"open":186,"high":18,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.92,24.91,0.0029,0.01,4976.0172,114,24.9293,{"date":194,"open":195,"high":19,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.93,24.9322,-0.3979,-1.57,915.0172,30,24.9587,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":111,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.33,25.35,25.3301,-0.0019,3432.0172,49,25.349,{"date":212,"open":205,"high":205,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",25.332,-0.028,-0.11,3173.0172,21,25.3497,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":106,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",25.34,25.36,0.24,144.0172,16,25.3391,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.28,25.3,0,1292.0172,26,25.2955,{"date":236,"open":237,"high":237,"low":230,"close":230,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",25.31,-0.06,-0.24,3746.0172,50,25.3024,{"date":244,"open":221,"high":222,"low":221,"close":222,"change":22,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",0.08,1338.0172,22,25.3406,{"date":250,"open":204,"high":221,"low":204,"close":221,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",0.0422,0.17,490.0172,18,25.3298,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":225,"vwap":262},"2026-09-18",25.2978,0.0081,0.03,124.0172,25.2747,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":141,"volume":268,"transactions":269,"vwap":270},"2026-09-17",25.27,25.2897,0.0797,1181.0172,24,25.2706,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":215,"volume":276,"transactions":277,"vwap":278},"2026-09-16",25.26,25.21,-0.0267,3774.9122,31,25.2418,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",25.24,25.22,25.2367,-0.018,-0.07,3250.0172,39,25.2326,{"date":290,"open":282,"high":291,"low":282,"close":291,"change":292,"percent_change":238,"volume":293,"transactions":294,"vwap":295},"2026-09-14",25.2547,-0.0153,113.0172,15,25.2213,{"date":297,"open":298,"high":265,"low":298,"close":265,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",25.25,0.05,0.2,1071.6409,32,25.2568,{"date":305,"open":306,"high":307,"low":306,"close":282,"change":308,"percent_change":309,"volume":310,"transactions":254,"vwap":282},"2026-09-10",25.19,25.23,-0.045,-0.18,419.6409,{"date":312,"open":273,"high":265,"low":273,"close":313,"change":314,"percent_change":215,"volume":315,"transactions":316,"vwap":317},"2026-09-09",25.265,-0.0287,762.6409,19,25.2712,{"date":319,"open":229,"high":320,"low":229,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",25.2937,-0.0308,-0.12,291.6409,20,25.2818,{"date":327,"open":221,"high":221,"low":230,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",25.3245,-0.0054,-0.02,1429.6409,27,25.3138,{"date":335,"open":336,"high":337,"low":229,"close":337,"change":338,"percent_change":300,"volume":339,"transactions":200,"vwap":340},"2026-09-03",25.29,25.3299,0.0498,2244.6409,25.305,{"date":342,"open":282,"high":343,"low":282,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":332,"vwap":347},"2026-09-02",25.2801,0.054,0.21,441.6409,25.2523,{"date":349,"open":274,"high":350,"low":274,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",25.2261,-0.0238,-0.09,273.2439,23,25.2329,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":189,"percent_change":359,"volume":360,"transactions":254,"vwap":361},"2026-08-31",25.2499,0.04,150.6409,25.2277,{"date":363,"open":229,"high":229,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",25.2,25.2399,-0.0101,-0.04,2749.6749,36,25.2309,{"date":372,"open":265,"high":265,"low":298,"close":298,"change":373,"percent_change":374,"volume":375,"transactions":316,"vwap":376},"2026-08-27",0.0313,0.12,216.6409,25.2673,{"date":378,"open":306,"high":379,"low":306,"close":379,"change":380,"percent_change":299,"volume":381,"transactions":324,"vwap":382},"2026-08-26",25.2187,0.0138,189.6409,25.1982,{"date":384,"open":364,"high":385,"low":364,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":324,"vwap":389},"2026-08-25",25.2049,0.0247,0.1,636.6409,25.1995,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":322,"volume":396,"transactions":397,"vwap":398},"2026-08-24",25.16,25.209,25.1802,-0.0298,4084.652,35,25.1703,{"date":400,"open":364,"high":274,"low":401,"close":274,"change":359,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",25.18,0.16,2536.6741,28,25.1975,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":111,"percent_change":367,"volume":411,"transactions":412,"vwap":413},"2026-08-20",25.15,25.17,25.13,3261.6409,37,25.1436,{"date":415,"open":392,"high":401,"low":392,"close":401,"change":22,"percent_change":245,"volume":416,"transactions":332,"vwap":417},"2026-08-19",285.0449,25.1673,{"date":419,"open":410,"high":392,"low":410,"close":392,"change":420,"percent_change":238,"volume":421,"transactions":422,"vwap":423},"2026-08-18",-0.015,876.6409,29,25.1332,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":330,"percent_change":427,"volume":428,"transactions":324,"vwap":429},"2026-08-17",25.175,-0.08,91.0769,25.2144,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":420,"percent_change":238,"volume":433,"transactions":233,"vwap":434},"2026-08-14",25.195,462.6409,25.196,{"date":436,"open":409,"high":274,"low":409,"close":274,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-13",0.0448,0.18,3331.6409,34,25.1898,{"date":443,"open":408,"high":306,"low":408,"close":444,"change":445,"percent_change":387,"volume":446,"transactions":332,"vwap":447},"2026-08-12",25.1652,0.0252,339.6409,25.1683,{"date":449,"open":450,"high":401,"low":451,"close":451,"change":111,"percent_change":367,"volume":452,"transactions":453,"vwap":454},"2026-08-11",25.155,25.14,7749.6409,55,25.1667,{"date":456,"open":451,"high":401,"low":451,"close":408,"change":231,"percent_change":231,"volume":457,"transactions":247,"vwap":458},"2026-08-10",2123.6409,25.1674,{"date":460,"open":461,"high":408,"low":461,"close":408,"change":260,"percent_change":374,"volume":462,"transactions":463,"vwap":464},"2026-08-07",25.145,145.6409,14,25.1444,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":367,"percent_change":468,"volume":469,"transactions":316,"vwap":470},"2026-08-06",25.12,-0.16,61.9999,25.1303,{"date":472,"open":473,"high":392,"low":473,"close":392,"change":474,"percent_change":438,"volume":475,"transactions":476,"vwap":477},"2026-08-05",25.11,0.045,10184.6409,38,25.1555,{"date":479,"open":467,"high":408,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":412,"vwap":485},"2026-08-04",25.105,25.115,0.075,0.3,2434.6409,25.1203,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":483,"volume":491,"transactions":64,"vwap":492},"2026-08-03",25.05,25.04,0.0757,2367.5559,25.041,{"date":494,"open":495,"high":19,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":369,"vwap":501},"2026-07-31",24.9,24.882,24.9643,0.0466,0.19,9483.6409,24.9165,{"date":503,"open":187,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":422,"vwap":510},"2026-07-30",24.929,24.88,24.9177,0.0678,0.27,5822.6809,24.9105,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":404,"vwap":519},"2026-07-29",24.7901,24.8499,24.79,-0.035,-0.14,3256.6409,24.8358,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":254,"vwap":528},"2026-07-28",24.835,24.89,24.8849,0.0549,0.22,834.6852,24.87,{"date":530,"open":186,"high":186,"low":531,"close":532,"change":533,"percent_change":245,"volume":534,"transactions":302,"vwap":535},"2026-07-27",24.8,24.83,0.0206,2523.6409,24.8414,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":374,"volume":540,"transactions":541,"vwap":542},"2026-07-24",24.8094,0.0308,41.6409,17,24.8205,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",24.7786,-0.0964,-0.39,807.6409,51,24.7823,{"date":552,"open":505,"high":505,"low":553,"close":553,"change":554,"percent_change":238,"volume":555,"transactions":463,"vwap":556},"2026-07-22",24.875,-0.0149,233.6409,24.8799,{"date":558,"open":553,"high":186,"low":553,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":476,"vwap":563},"2026-07-21",24.8899,0.0562,0.23,9954.6409,24.9147,{"date":565,"open":566,"high":523,"low":567,"close":567,"change":568,"percent_change":231,"volume":569,"transactions":570,"vwap":571},"2026-07-20",24.855,24.8337,0.0012,11322.6409,62,24.8628,{"date":573,"open":522,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":332,"vwap":580},"2026-07-17",24.84,24.81,24.8325,-0.0579,-0.23,1661.6409,24.8168,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":427,"volume":587,"transactions":588,"vwap":589},"2026-07-16",24.895,24.86,24.8904,-0.0196,3130.6409,61,24.8728,{"date":591,"open":186,"high":17,"low":505,"close":187,"change":22,"percent_change":245,"volume":592,"transactions":593,"vwap":594},"2026-07-15",2553.6409,43,24.9259,{"date":596,"open":495,"high":187,"low":584,"close":523,"change":597,"percent_change":499,"volume":598,"transactions":599,"vwap":600},"2026-07-14",0.0475,1298.6409,45,24.9027,{"date":602,"open":584,"high":528,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":277,"vwap":607},"2026-07-13",24.8425,-0.0825,-0.33,1712.6409,24.8638,{"date":609,"open":528,"high":610,"low":584,"close":610,"change":611,"percent_change":438,"volume":612,"transactions":9,"vwap":610},"2026-07-10",24.925,0.046,11400,{"date":614,"open":574,"high":615,"low":616,"close":615,"change":617,"percent_change":223,"volume":618,"transactions":9,"vwap":615},"2026-07-09",24.879,24.82,0.059,15400,{"date":620,"open":621,"high":616,"low":622,"close":616,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":616},"2026-07-08",24.78,24.76,-0.025,-0.1,3600,{"date":627,"open":574,"high":528,"low":574,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-07",24.845,-0.032,-0.13,1800,{"date":633,"open":634,"high":495,"low":634,"close":635,"change":299,"percent_change":300,"volume":636,"transactions":9,"vwap":635},"2026-07-06",24.85,24.877,2300,{"date":638,"open":531,"high":574,"low":515,"close":639,"change":640,"percent_change":352,"volume":641,"transactions":9,"vwap":639},"2026-07-02",24.827,-0.023,18400,{"date":643,"open":584,"high":528,"low":531,"close":634,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":634},"2026-07-01",-0.05,-0.2,65800,{"date":648,"open":532,"high":495,"low":532,"close":495,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":495},"2026-06-30",-0.225,-0.9,29900,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":22,"volume":657,"transactions":9,"vwap":655},"2026-06-29",25.1,25.125,0.005,100,{"date":659,"open":660,"high":408,"low":660,"close":467,"change":231,"percent_change":231,"volume":661,"transactions":9,"vwap":467},"2026-06-26",25.09,1500,{"date":663,"open":660,"high":467,"low":660,"close":467,"change":231,"percent_change":231,"volume":664,"transactions":9,"vwap":467},"2026-06-25",300,{"date":666,"open":660,"high":467,"low":660,"close":467,"change":656,"percent_change":22,"volume":664,"transactions":9,"vwap":467},"2026-06-24",{"date":668,"open":660,"high":481,"low":660,"close":481,"change":231,"percent_change":231,"volume":669,"transactions":9,"vwap":481},"2026-06-23",400,{"date":671,"open":660,"high":467,"low":660,"close":481,"change":656,"percent_change":22,"volume":669,"transactions":9,"vwap":481},"2026-06-22",{"date":673,"open":674,"high":451,"low":674,"close":473,"change":189,"percent_change":359,"volume":664,"transactions":9,"vwap":473},"2026-06-18",25.08,{"date":676,"open":410,"high":410,"low":674,"close":654,"change":656,"percent_change":22,"volume":173,"transactions":9,"vwap":654},"2026-06-17",{"date":678,"open":679,"high":680,"low":679,"close":680,"change":231,"percent_change":231,"volume":681,"transactions":9,"vwap":680},"2026-06-16",25.07,25.094999,200,{"date":683,"open":679,"high":680,"low":679,"close":680,"change":656,"percent_change":22,"volume":657,"transactions":9,"vwap":680},"2026-06-15",{"date":685,"open":660,"high":660,"low":686,"close":660,"change":656,"percent_change":22,"volume":687,"transactions":9,"vwap":660},"2026-06-12",25.059999,900,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":189,"percent_change":359,"volume":664,"transactions":9,"vwap":691},"2026-06-11",25.049999,25.084999,{"date":693,"open":690,"high":694,"low":690,"close":694,"change":231,"percent_change":231,"volume":695,"transactions":9,"vwap":694},"2026-06-10",25.075001,500,{"date":697,"open":686,"high":674,"low":698,"close":694,"change":699,"percent_change":330,"volume":700,"transactions":9,"vwap":694},"2026-06-09",25.051001,-0.005,1300,{"date":702,"open":690,"high":674,"low":690,"close":674,"change":189,"percent_change":359,"volume":669,"transactions":9,"vwap":674},"2026-06-08",{"date":704,"open":690,"high":679,"low":690,"close":679,"change":111,"percent_change":367,"volume":681,"transactions":9,"vwap":679},"2026-06-05",{"date":706,"open":690,"high":674,"low":690,"close":674,"change":656,"percent_change":22,"volume":707,"transactions":9,"vwap":674},"2026-06-04",5100,{"date":709,"open":690,"high":654,"low":710,"close":694,"change":656,"percent_change":22,"volume":711,"transactions":9,"vwap":694},"2026-06-03",25.040001,8000,{"date":713,"open":710,"high":679,"low":710,"close":679,"change":231,"percent_change":231,"volume":700,"transactions":9,"vwap":679},"2026-06-02",{"date":715,"open":710,"high":654,"low":716,"close":679,"change":656,"percent_change":22,"volume":717,"transactions":9,"vwap":679},"2026-06-01",25.030001,74600,{"date":719,"open":710,"high":720,"low":710,"close":720,"change":656,"percent_change":22,"volume":657,"transactions":9,"vwap":720},"2026-05-29",25.065001,{"date":722,"open":716,"high":686,"low":716,"close":686,"change":656,"percent_change":22,"volume":695,"transactions":9,"vwap":686},"2026-05-28",{"date":724,"open":716,"high":725,"low":716,"close":725,"change":656,"percent_change":22,"volume":726,"transactions":9,"vwap":725},"2026-05-27",25.055,1200,{"date":728,"open":690,"high":690,"low":690,"close":690,"change":231,"percent_change":231,"volume":657,"transactions":9,"vwap":690},"2026-05-26",{"date":730,"open":731,"high":690,"low":731,"close":690,"change":189,"percent_change":359,"volume":732,"transactions":9,"vwap":690},"2026-05-22",25.02,1100,{"date":734,"open":735,"high":679,"low":735,"close":710,"change":656,"percent_change":22,"volume":669,"transactions":9,"vwap":710},"2026-05-21",25.01,{"date":737,"open":735,"high":738,"low":739,"close":738,"change":656,"percent_change":22,"volume":740,"transactions":9,"vwap":738},"2026-05-20",25.035,24.99,8900,{"date":742,"open":64,"high":716,"low":64,"close":716,"change":656,"percent_change":22,"volume":669,"transactions":9,"vwap":716},"2026-05-19",{"date":744,"open":745,"high":745,"low":745,"close":745,"change":189,"percent_change":359,"volume":687,"transactions":9,"vwap":745},"2026-05-18",25.025,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":231,"percent_change":231,"volume":749,"transactions":9,"vwap":748},"2026-05-15",25.014999,600,{"date":751,"open":748,"high":748,"low":748,"close":748,"change":231,"percent_change":231,"volume":657,"transactions":9,"vwap":748},"2026-05-14",{"date":753,"open":735,"high":748,"low":64,"close":748,"change":189,"percent_change":359,"volume":754,"transactions":9,"vwap":748},"2026-05-13",700,{"date":756,"open":716,"high":716,"low":757,"close":757,"change":231,"percent_change":231,"volume":669,"transactions":9,"vwap":757},"2026-05-12",25.0049992,{"date":759,"open":757,"high":757,"low":757,"close":757,"change":760,"percent_change":387,"volume":749,"transactions":9,"vwap":757},"2026-05-11",0.025,{"date":762,"open":739,"high":739,"low":763,"close":763,"change":420,"percent_change":238,"volume":764,"transactions":9,"vwap":763},"2026-05-08",24.98,48400,{"date":766,"open":767,"high":767,"low":19,"close":768,"change":656,"percent_change":22,"volume":749,"transactions":9,"vwap":768},"2026-05-07",25.018999,24.995,{"date":770,"open":771,"high":767,"low":771,"close":739,"change":656,"percent_change":22,"volume":772,"transactions":9,"vwap":739},"2026-05-06",24.96,800,{"date":774,"open":18,"high":735,"low":18,"close":775,"change":189,"percent_change":359,"volume":776,"transactions":9,"vwap":775},"2026-05-05",24.985,1900,{"date":778,"open":18,"high":64,"low":18,"close":779,"change":231,"percent_change":231,"volume":669,"transactions":9,"vwap":779},"2026-05-04",24.975,{"date":781,"open":18,"high":64,"low":18,"close":779,"change":189,"percent_change":359,"volume":732,"transactions":9,"vwap":779},"2026-05-01",{"date":783,"open":17,"high":784,"low":17,"close":784,"change":189,"percent_change":359,"volume":664,"transactions":9,"vwap":784},"2026-04-30",24.965,{"date":786,"open":195,"high":787,"low":187,"close":787,"change":231,"percent_change":231,"volume":749,"transactions":9,"vwap":787},"2026-04-29",24.955,{"date":789,"open":195,"high":787,"low":195,"close":787,"change":231,"percent_change":231,"volume":749,"transactions":9,"vwap":787},"2026-04-28",{"date":791,"open":19,"high":19,"low":186,"close":787,"change":189,"percent_change":359,"volume":792,"transactions":9,"vwap":787},"2026-04-27",1400,{"date":794,"open":187,"high":795,"low":187,"close":795,"change":22,"percent_change":245,"volume":695,"transactions":9,"vwap":795},"2026-04-24",24.945,{"date":797,"open":523,"high":610,"low":523,"close":610,"change":231,"percent_change":231,"volume":695,"transactions":9,"vwap":610},"2026-04-23",{"date":799,"open":495,"high":610,"low":495,"close":610,"change":800,"percent_change":106,"volume":687,"transactions":9,"vwap":610},"2026-04-22",0.015,{"date":802,"open":803,"high":187,"low":505,"close":187,"change":699,"percent_change":330,"volume":772,"transactions":9,"vwap":187},"2026-04-21",24.901,{"date":805,"open":523,"high":806,"low":523,"close":806,"change":231,"percent_change":231,"volume":807,"transactions":9,"vwap":806},"2026-04-20",24.915,1600,{"date":809,"open":806,"high":806,"low":523,"close":806,"change":800,"percent_change":106,"volume":732,"transactions":9,"vwap":806},"2026-04-17",{"date":811,"open":195,"high":195,"low":634,"close":495,"change":656,"percent_change":22,"volume":812,"transactions":9,"vwap":495},"2026-04-16",13300,{"date":814,"open":528,"high":583,"low":584,"close":583,"change":231,"percent_change":231,"volume":815,"transactions":9,"vwap":583},"2026-04-15",4200,{"date":817,"open":528,"high":583,"low":528,"close":583,"change":22,"percent_change":245,"volume":749,"transactions":9,"vwap":583},"2026-04-14",{"date":819,"open":505,"high":505,"low":528,"close":553,"change":22,"percent_change":245,"volume":664,"transactions":9,"vwap":553},"2026-04-13",{"date":821,"open":584,"high":584,"low":566,"close":566,"change":189,"percent_change":359,"volume":681,"transactions":9,"vwap":566},"2026-04-10",{"date":823,"open":531,"high":628,"low":531,"close":628,"change":824,"percent_change":387,"volume":792,"transactions":9,"vwap":628},"2026-04-09",0.024,{"date":826,"open":616,"high":827,"low":616,"close":827,"change":828,"percent_change":829,"volume":664,"transactions":9,"vwap":827},"2026-04-08",24.821,0.076,0.31,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":330,"percent_change":427,"volume":754,"transactions":9,"vwap":833},"2026-04-07",24.7,24.745,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":260,"percent_change":374,"volume":839,"transactions":9,"vwap":837},"2026-04-06",24.74,24.765,24.73,4100,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":800,"percent_change":106,"volume":687,"transactions":9,"vwap":843},"2026-04-02",24.69,24.735,{"date":845,"open":846,"high":846,"low":832,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-01",24.75,24.72,0.028,0.11,7200,{"date":852,"open":25,"high":853,"low":25,"close":853,"change":854,"percent_change":855,"volume":664,"transactions":9,"vwap":853},"2026-03-31",24.692,-0.237,-0.95,{"date":857,"open":187,"high":17,"low":187,"close":504,"change":22,"percent_change":245,"volume":664,"transactions":9,"vwap":504},"2026-03-30",{"date":859,"open":187,"high":610,"low":495,"close":860,"change":861,"percent_change":645,"volume":862,"transactions":9,"vwap":860},"2026-03-27",24.909,-0.051,5800,{"date":864,"open":731,"high":731,"low":771,"close":771,"change":865,"percent_change":866,"volume":807,"transactions":9,"vwap":771},"2026-03-26",-0.105,-0.42,{"date":868,"open":720,"high":720,"low":720,"close":720,"change":869,"percent_change":438,"volume":657,"transactions":9,"vwap":720},"2026-03-25",0.044,{"date":871,"open":735,"high":686,"low":735,"close":872,"change":623,"percent_change":624,"volume":664,"transactions":9,"vwap":872},"2026-03-24",25.021,{"date":874,"open":690,"high":720,"low":875,"close":875,"change":876,"percent_change":877,"volume":669,"transactions":9,"vwap":875},"2026-03-23",25.046,0.072,0.29,{"date":879,"open":763,"high":763,"low":880,"close":880,"change":881,"percent_change":882,"volume":681,"transactions":9,"vwap":880},"2026-03-20",24.974,-0.067,-0.27,{"date":884,"open":64,"high":492,"low":739,"close":492,"change":885,"percent_change":106,"volume":886,"transactions":9,"vwap":492},"2026-03-19",0.016,2500,{"date":888,"open":745,"high":745,"low":745,"close":745,"change":889,"percent_change":890,"volume":657,"transactions":9,"vwap":745},"2026-03-18",-0.065,-0.26,{"date":892,"open":679,"high":660,"low":686,"close":660,"change":260,"percent_change":374,"volume":700,"transactions":9,"vwap":660},"2026-03-17",{"date":894,"open":716,"high":686,"low":731,"close":686,"change":482,"percent_change":483,"volume":895,"transactions":9,"vwap":686},"2026-03-16",6500,{"date":897,"open":745,"high":745,"low":775,"close":775,"change":898,"percent_change":367,"volume":681,"transactions":9,"vwap":775},"2026-03-13",-0.011,{"date":900,"open":739,"high":64,"low":739,"close":901,"change":902,"percent_change":903,"volume":754,"transactions":9,"vwap":901},"2026-03-12",24.996,-0.054,-0.22,{"date":905,"open":731,"high":690,"low":735,"close":690,"change":824,"percent_change":387,"volume":906,"transactions":9,"vwap":690},"2026-03-11",1700,{"date":908,"open":710,"high":690,"low":909,"close":909,"change":910,"percent_change":238,"volume":754,"transactions":9,"vwap":909},"2026-03-10",25.025999,-0.016,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":828,"percent_change":483,"volume":657,"transactions":9,"vwap":913},"2026-03-09",25.042,{"date":915,"open":771,"high":735,"low":771,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-06",24.966,-0.092,-0.37,4300,{"date":921,"open":660,"high":660,"low":716,"close":922,"change":923,"percent_change":215,"volume":807,"transactions":9,"vwap":922},"2026-03-05",25.058001,-0.027,{"date":925,"open":731,"high":691,"low":731,"close":691,"change":926,"percent_change":927,"volume":772,"transactions":9,"vwap":691},"2026-03-04",0.035,0.14,{"date":929,"open":19,"high":679,"low":17,"close":690,"change":930,"percent_change":322,"volume":919,"transactions":9,"vwap":690},"2026-03-03",-0.03,{"date":932,"open":716,"high":674,"low":716,"close":674,"change":656,"percent_change":22,"volume":669,"transactions":9,"vwap":674},"2026-03-02",{"date":934,"open":913,"high":694,"low":710,"close":694,"change":111,"percent_change":367,"volume":173,"transactions":9,"vwap":694},"2026-02-27",{"date":936,"open":691,"high":691,"low":691,"close":691,"change":111,"percent_change":367,"volume":669,"transactions":9,"vwap":691},"2026-02-26",{"date":938,"open":680,"high":680,"low":680,"close":680,"change":760,"percent_change":387,"volume":657,"transactions":9,"vwap":680},"2026-02-25",{"date":940,"open":679,"high":679,"low":679,"close":679,"change":926,"percent_change":927,"volume":657,"transactions":9,"vwap":679},"2026-02-24",{"date":942,"open":660,"high":660,"low":735,"close":738,"change":623,"percent_change":624,"volume":807,"transactions":9,"vwap":738},"2026-02-23",{"date":944,"open":686,"high":686,"low":686,"close":686,"change":760,"percent_change":387,"volume":657,"transactions":9,"vwap":686},"2026-02-20",{"date":946,"open":738,"high":738,"low":738,"close":738,"change":420,"percent_change":238,"volume":664,"transactions":9,"vwap":738},"2026-02-19",{"date":948,"open":716,"high":725,"low":716,"close":690,"change":800,"percent_change":106,"volume":664,"transactions":9,"vwap":690},"2026-02-18",{"date":950,"open":19,"high":738,"low":19,"close":738,"change":260,"percent_change":374,"volume":951,"transactions":9,"vwap":738},"2026-02-17",3900,{"date":953,"open":735,"high":710,"low":757,"close":757,"change":926,"percent_change":927,"volume":726,"transactions":9,"vwap":757},"2026-02-13",{"date":955,"open":710,"high":710,"low":19,"close":19,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":19},"2026-02-12",-0.085,-0.34,2000,{"date":960,"open":716,"high":725,"low":716,"close":725,"change":656,"percent_change":22,"volume":681,"transactions":9,"vwap":725},"2026-02-11",{"date":962,"open":716,"high":690,"low":716,"close":690,"change":699,"percent_change":330,"volume":681,"transactions":9,"vwap":690},"2026-02-10",{"date":964,"open":716,"high":725,"low":716,"close":725,"change":189,"percent_change":359,"volume":664,"transactions":9,"vwap":725},"2026-02-09",{"date":966,"open":735,"high":967,"low":735,"close":967,"change":876,"percent_change":877,"volume":657,"transactions":9,"vwap":967},"2026-02-06",25.045,{"date":969,"open":195,"high":970,"low":195,"close":970,"change":971,"percent_change":972,"volume":681,"transactions":9,"vwap":970},"2026-02-05",24.973,-0.037,-0.15,{"date":974,"open":731,"high":731,"low":17,"close":735,"change":699,"percent_change":330,"volume":975,"transactions":9,"vwap":735},"2026-02-04",10000,{"date":977,"open":757,"high":748,"low":757,"close":748,"change":623,"percent_change":624,"volume":657,"transactions":9,"vwap":748},"2026-02-03",{"date":979,"open":716,"high":710,"low":716,"close":710,"change":824,"percent_change":387,"volume":700,"transactions":9,"vwap":710},"2026-02-02",{"date":981,"open":716,"high":716,"low":982,"close":982,"change":983,"percent_change":330,"volume":669,"transactions":9,"vwap":982},"2026-01-30",25.016001,-0.004,{"date":985,"open":731,"high":731,"low":731,"close":731,"change":231,"percent_change":231,"volume":664,"transactions":9,"vwap":731},"2026-01-29",{"date":987,"open":739,"high":731,"low":988,"close":731,"change":231,"percent_change":231,"volume":661,"transactions":9,"vwap":731},"2026-01-28",24.981,{"date":990,"open":991,"high":716,"low":739,"close":731,"change":231,"percent_change":231,"volume":700,"transactions":9,"vwap":731},"2026-01-27",25.023001,{"date":993,"open":994,"high":710,"low":64,"close":731,"change":189,"percent_change":359,"volume":732,"transactions":9,"vwap":731},"2026-01-26",25.024,{"date":996,"open":731,"high":731,"low":739,"close":735,"change":656,"percent_change":22,"volume":700,"transactions":9,"vwap":735},"2026-01-23",{"date":998,"open":757,"high":757,"low":757,"close":757,"change":474,"percent_change":438,"volume":657,"transactions":9,"vwap":757},"2026-01-22",{"date":1000,"open":17,"high":771,"low":187,"close":771,"change":359,"percent_change":402,"volume":1001,"transactions":9,"vwap":771},"2026-01-21",5400,{"date":1003,"open":186,"high":795,"low":523,"close":186,"change":889,"percent_change":890,"volume":862,"transactions":9,"vwap":186},"2026-01-20",{"date":1005,"open":771,"high":775,"low":771,"close":775,"change":926,"percent_change":927,"volume":1006,"transactions":9,"vwap":775},"2026-01-16",3300,{"date":1008,"open":775,"high":64,"low":18,"close":18,"change":699,"percent_change":330,"volume":1009,"transactions":9,"vwap":18},"2026-01-15",2700,{"date":1011,"open":771,"high":771,"low":186,"close":787,"change":330,"percent_change":427,"volume":664,"transactions":9,"vwap":787},"2026-01-14",{"date":1013,"open":735,"high":735,"low":18,"close":779,"change":330,"percent_change":427,"volume":1014,"transactions":9,"vwap":779},"2026-01-13",7800,{"date":1016,"open":739,"high":735,"low":19,"close":768,"change":189,"percent_change":359,"volume":726,"transactions":9,"vwap":768},"2026-01-12",{"date":1018,"open":771,"high":775,"low":771,"close":775,"change":22,"percent_change":245,"volume":726,"transactions":9,"vwap":775},"2026-01-09",{"date":1020,"open":17,"high":784,"low":195,"close":784,"change":656,"percent_change":22,"volume":1021,"transactions":9,"vwap":784},"2026-01-08",5000,{"date":1023,"open":763,"high":763,"low":771,"close":771,"change":111,"percent_change":367,"volume":173,"transactions":9,"vwap":771},"2026-01-07",{"date":1025,"open":19,"high":739,"low":19,"close":19,"change":800,"percent_change":106,"volume":695,"transactions":9,"vwap":19},"2026-01-06",{"date":1027,"open":195,"high":771,"low":195,"close":787,"change":760,"percent_change":387,"volume":695,"transactions":9,"vwap":787},"2026-01-05",{"date":1029,"open":18,"high":18,"low":187,"close":195,"change":656,"percent_change":22,"volume":951,"transactions":9,"vwap":195},"2026-01-02",{"date":1031,"open":610,"high":610,"low":610,"close":610,"change":1032,"percent_change":1033,"volume":657,"transactions":9,"vwap":610},"2025-12-31",-0.545,-2.14,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":800,"percent_change":106,"volume":772,"transactions":9,"vwap":1036},"2025-12-30",25.47,{"date":1038,"open":24,"high":24,"low":1039,"close":1039,"change":699,"percent_change":330,"volume":664,"transactions":9,"vwap":1039},"2025-12-29",25.455,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":656,"percent_change":22,"volume":664,"transactions":9,"vwap":1043},"2025-12-26",25.45,25.46,{"date":1045,"open":1043,"high":24,"low":1039,"close":1039,"change":656,"percent_change":22,"volume":700,"transactions":9,"vwap":1039},"2025-12-24",{"date":1047,"open":1042,"high":1043,"low":1042,"close":1042,"change":800,"percent_change":106,"volume":664,"transactions":9,"vwap":1042},"2025-12-23",{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":926,"percent_change":927,"volume":749,"transactions":9,"vwap":1051},"2025-12-22",25.44,25.435,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":669,"transactions":9,"vwap":1055},"2025-12-19",25.41,25.4,0.039,0.15,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":402,"volume":681,"transactions":9,"vwap":1060},"2025-12-18",25.361,0.041,{"date":1063,"open":1064,"high":1065,"low":230,"close":1064,"change":1066,"percent_change":352,"volume":661,"transactions":9,"vwap":1064},"2025-12-17",25.32,25.37,-0.024,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":330,"volume":657,"transactions":9,"vwap":1069},"2025-12-16",25.344,-0.006,{"date":1072,"open":204,"high":205,"low":204,"close":205,"change":760,"percent_change":387,"volume":754,"transactions":9,"vwap":205},"2025-12-15",{"date":1074,"open":205,"high":1075,"low":1076,"close":1076,"change":640,"percent_change":352,"volume":772,"transactions":9,"vwap":1076},"2025-12-12",25.365,25.325,{"date":1078,"open":221,"high":210,"low":221,"close":1079,"change":1080,"percent_change":299,"volume":749,"transactions":9,"vwap":1079},"2025-12-11",25.348,0.013,{"date":1082,"open":336,"high":1083,"low":336,"close":1083,"change":22,"percent_change":245,"volume":661,"transactions":9,"vwap":1083},"2025-12-10",25.335,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":231,"percent_change":231,"volume":749,"transactions":9,"vwap":1087},"2025-12-09",25.319,25.315,{"date":1089,"open":230,"high":1087,"low":230,"close":1087,"change":111,"percent_change":367,"volume":664,"transactions":9,"vwap":1087},"2025-12-08",{"date":1091,"open":230,"high":205,"low":230,"close":1076,"change":760,"percent_change":387,"volume":631,"transactions":9,"vwap":1076},"2025-12-05",{"date":1093,"open":1064,"high":1064,"low":1094,"close":230,"change":699,"percent_change":330,"volume":749,"transactions":9,"vwap":230},"2025-12-04",25.287,{"date":1096,"open":229,"high":340,"low":229,"close":340,"change":760,"percent_change":387,"volume":695,"transactions":9,"vwap":340},"2025-12-03",{"date":1098,"open":229,"high":229,"low":229,"close":229,"change":189,"percent_change":359,"volume":657,"transactions":9,"vwap":229},"2025-12-02",{"date":1100,"open":298,"high":265,"low":298,"close":265,"change":1101,"percent_change":930,"volume":681,"transactions":9,"vwap":265},"2025-12-01",-0.007,{"date":1103,"open":336,"high":336,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":726,"transactions":9,"vwap":1104},"2025-11-28",25.277,0.022,0.09,{"date":1108,"open":307,"high":273,"low":307,"close":1109,"change":1110,"percent_change":345,"volume":1111,"transactions":9,"vwap":1109},"2025-11-26",25.255,0.052,4900,{"date":1113,"open":451,"high":1114,"low":451,"close":1114,"change":1115,"percent_change":252,"volume":700,"transactions":9,"vwap":1114},"2025-11-25",25.203,0.043,{"date":1117,"open":654,"high":409,"low":654,"close":392,"change":1118,"percent_change":1119,"volume":661,"transactions":9,"vwap":392},"2025-11-24",0.098,0.39,{"date":1121,"open":690,"high":1122,"low":690,"close":1122,"change":1123,"percent_change":141,"volume":749,"transactions":9,"vwap":1122},"2025-11-21",25.062,0.079,{"date":1125,"open":654,"high":654,"low":1126,"close":1127,"change":1128,"percent_change":918,"volume":695,"transactions":9,"vwap":1127},"2025-11-20",24.971,24.983,-0.094,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":849,"volume":669,"transactions":9,"vwap":1131},"2025-11-19",25.077,0.027,{"date":1134,"open":1135,"high":1135,"low":716,"close":690,"change":1136,"percent_change":1137,"volume":772,"transactions":9,"vwap":690},"2025-11-18",25.073,-0.047,-0.19,{"date":1139,"open":660,"high":467,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":732,"transactions":9,"vwap":1141},"2025-11-17",25.083,25.097,-0.063,-0.25,{"date":1145,"open":392,"high":392,"low":392,"close":392,"change":1146,"percent_change":927,"volume":906,"transactions":9,"vwap":392},"2025-11-14",0.036,{"date":1148,"open":410,"high":392,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2025-11-13",25.124,-0.081,-0.32,2400,{"date":1154,"open":282,"high":282,"low":1155,"close":1155,"change":1156,"percent_change":644,"volume":173,"transactions":9,"vwap":1155},"2025-11-12",25.205,-0.012,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":657,"transactions":9,"vwap":1159},"2025-11-11",25.217,0.017,0.07,{"date":1163,"open":364,"high":364,"low":364,"close":364,"change":1123,"percent_change":829,"volume":657,"transactions":9,"vwap":364},"2025-11-10",{"date":1165,"open":691,"high":1166,"low":691,"close":1166,"change":231,"percent_change":231,"volume":657,"transactions":9,"vwap":1166},"2025-11-07",25.121,{"date":1168,"open":392,"high":409,"low":467,"close":1166,"change":1169,"percent_change":322,"volume":1170,"transactions":9,"vwap":1166},"2025-11-06",-0.031,2800,{"date":1172,"open":392,"high":392,"low":451,"close":1173,"change":1110,"percent_change":345,"volume":726,"transactions":9,"vwap":1173},"2025-11-05",25.152,{"date":1175,"open":1176,"high":1176,"low":654,"close":654,"change":308,"percent_change":309,"volume":695,"transactions":9,"vwap":654},"2025-11-04",25.119,{"date":1178,"open":408,"high":408,"low":467,"close":461,"change":231,"percent_change":231,"volume":1179,"transactions":9,"vwap":461},"2025-11-03",3200,{"date":1181,"open":409,"high":409,"low":467,"close":461,"change":1182,"percent_change":245,"volume":726,"transactions":9,"vwap":461},"2025-10-31",0.019,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":517,"volume":657,"transactions":9,"vwap":1185},"2025-10-30",25.126,-0.034,{"date":1188,"open":392,"high":392,"low":392,"close":392,"change":111,"percent_change":367,"volume":657,"transactions":9,"vwap":392},"2025-10-29",{"date":1190,"open":1191,"high":364,"low":409,"close":409,"change":930,"percent_change":322,"volume":749,"transactions":9,"vwap":409},"2025-10-28",25.185,{"date":1193,"open":364,"high":364,"low":1194,"close":364,"change":474,"percent_change":438,"volume":1195,"transactions":9,"vwap":364},"2025-10-27",25.184,2200,{"date":1197,"open":467,"high":450,"low":467,"close":450,"change":359,"percent_change":402,"volume":749,"transactions":9,"vwap":450},"2025-10-24",{"date":1199,"open":660,"high":451,"low":660,"close":481,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":481},"2025-10-23",0.065,0.26,4700,{"date":1204,"open":686,"high":674,"low":690,"close":690,"change":308,"percent_change":309,"volume":664,"transactions":9,"vwap":690},"2025-10-22",{"date":1206,"open":679,"high":680,"low":679,"close":680,"change":189,"percent_change":359,"volume":958,"transactions":9,"vwap":680},"2025-10-21",{"date":1208,"open":654,"high":654,"low":686,"close":691,"change":387,"percent_change":126,"volume":732,"transactions":9,"vwap":691},"2025-10-20",{"date":1210,"open":775,"high":775,"low":19,"close":775,"change":1211,"percent_change":1161,"volume":695,"transactions":9,"vwap":775},"2025-10-17",0.018,{"date":1213,"open":18,"high":1214,"low":17,"close":1214,"change":1215,"percent_change":285,"volume":1006,"transactions":9,"vwap":1214},"2025-10-16",24.967,-0.017,{"date":1217,"open":745,"high":690,"low":1218,"close":1218,"change":111,"percent_change":367,"volume":636,"transactions":9,"vwap":1218},"2025-10-15",24.984,{"date":1220,"open":787,"high":1221,"low":787,"close":1221,"change":1222,"percent_change":427,"volume":631,"transactions":9,"vwap":1221},"2025-10-14",24.994,-0.021,{"date":1224,"open":748,"high":994,"low":763,"close":748,"change":849,"percent_change":1225,"volume":1009,"transactions":9,"vwap":748},"2025-10-13",0.44,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":630,"percent_change":1229,"volume":657,"transactions":9,"vwap":1228},"2025-10-10",24.905,-0.52,{"date":1231,"open":710,"high":710,"low":735,"close":738,"change":930,"percent_change":322,"volume":958,"transactions":9,"vwap":738},"2025-10-09",{"date":1233,"open":725,"high":720,"low":725,"close":720,"change":260,"percent_change":374,"volume":749,"transactions":9,"vwap":720},"2025-10-08",{"date":1235,"open":731,"high":922,"low":735,"close":738,"change":231,"percent_change":231,"volume":1236,"transactions":9,"vwap":738},"2025-10-07",3000,{"date":1238,"open":1239,"high":690,"low":731,"close":738,"change":231,"percent_change":231,"volume":1240,"transactions":9,"vwap":738},"2025-10-06",25.044001,15000,{"date":1242,"open":716,"high":1243,"low":716,"close":738,"change":699,"percent_change":330,"volume":749,"transactions":9,"vwap":738},"2025-10-03",25.056999,{"date":1245,"open":686,"high":686,"low":735,"close":710,"change":699,"percent_change":330,"volume":1246,"transactions":9,"vwap":710},"2025-10-02",4500,{"date":1248,"open":710,"high":686,"low":710,"close":967,"change":800,"percent_change":106,"volume":772,"transactions":9,"vwap":967},"2025-10-01",{"date":1250,"open":716,"high":716,"low":716,"close":716,"change":1251,"percent_change":1252,"volume":657,"transactions":9,"vwap":716},"2025-09-30",-0.385,-1.51,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1105,"percent_change":1106,"volume":681,"transactions":9,"vwap":1256},"2025-09-29",25.42,25.415,{"date":1258,"open":205,"high":1055,"low":205,"close":1259,"change":1260,"percent_change":1057,"volume":173,"transactions":9,"vwap":1259},"2025-09-26",25.393,0.037,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":983,"percent_change":330,"volume":664,"transactions":9,"vwap":1264},"2025-09-25",25.355,25.356,{"date":1266,"open":222,"high":222,"low":222,"close":222,"change":111,"percent_change":367,"volume":657,"transactions":9,"vwap":222},"2025-09-24",{"date":1268,"open":1269,"high":1269,"low":1065,"close":1065,"change":1270,"percent_change":309,"volume":681,"transactions":9,"vwap":1065},"2025-09-23",25.39,-0.046,{"date":1272,"open":1255,"high":1255,"low":1273,"close":1274,"change":1275,"percent_change":359,"volume":886,"transactions":9,"vwap":1274},"2025-09-22",25.38,25.416,0.011,{"date":1277,"open":221,"high":1278,"low":221,"close":1278,"change":800,"percent_change":106,"volume":772,"transactions":9,"vwap":1278},"2025-09-19",25.405,{"date":1280,"open":1065,"high":1269,"low":1281,"close":1269,"change":926,"percent_change":927,"volume":749,"transactions":9,"vwap":1269},"2025-09-18",25.342,{"date":1283,"open":1284,"high":1263,"low":204,"close":1263,"change":1285,"percent_change":189,"volume":754,"transactions":9,"vwap":1263},"2025-09-17",25.353,0.002,{"date":1287,"open":221,"high":1263,"low":221,"close":1284,"change":1288,"percent_change":189,"volume":700,"transactions":9,"vwap":1284},"2025-09-16",0.003,{"date":1290,"open":205,"high":205,"low":221,"close":205,"change":898,"percent_change":367,"volume":726,"transactions":9,"vwap":205},"2025-09-15",{"date":1292,"open":221,"high":1060,"low":221,"close":1060,"change":1293,"percent_change":231,"volume":695,"transactions":9,"vwap":1060},"2025-09-12",0.001,{"date":1295,"open":222,"high":222,"low":222,"close":222,"change":1146,"percent_change":927,"volume":657,"transactions":9,"vwap":222},"2025-09-11",{"date":1297,"open":1298,"high":1298,"low":237,"close":1299,"change":1300,"percent_change":359,"volume":695,"transactions":9,"vwap":1299},"2025-09-10",25.345,25.324,0.009,{"date":1302,"open":336,"high":1087,"low":336,"close":1087,"change":189,"percent_change":359,"volume":1303,"transactions":9,"vwap":1087},"2025-09-09",2100,{"date":1305,"open":336,"high":340,"low":336,"close":340,"change":1306,"percent_change":387,"volume":664,"transactions":9,"vwap":340},"2025-09-08",0.026,{"date":1308,"open":229,"high":229,"low":307,"close":1309,"change":1310,"percent_change":22,"volume":669,"transactions":9,"vwap":1309},"2025-09-05",25.279,0.004,{"date":1312,"open":282,"high":1313,"low":282,"close":1313,"change":474,"percent_change":438,"volume":1170,"transactions":9,"vwap":1313},"2025-09-04",25.275,{"date":1315,"open":306,"high":281,"low":306,"close":307,"change":344,"percent_change":345,"volume":776,"transactions":9,"vwap":307},"2025-09-03",{"date":1317,"open":467,"high":306,"low":467,"close":1318,"change":1319,"percent_change":1137,"volume":1202,"transactions":9,"vwap":1318},"2025-09-02",25.176,-0.049,{"date":1321,"open":306,"high":1322,"low":306,"close":1322,"change":623,"percent_change":624,"volume":657,"transactions":9,"vwap":1322},"2025-08-29",25.225,{"date":1324,"open":274,"high":298,"low":274,"close":298,"change":800,"percent_change":106,"volume":754,"transactions":9,"vwap":298},"2025-08-28",{"date":1326,"open":274,"high":1327,"low":274,"close":1327,"change":1328,"percent_change":245,"volume":657,"transactions":9,"vwap":1327},"2025-08-27",25.235,0.021,{"date":1330,"open":274,"high":1331,"low":409,"close":1331,"change":1332,"percent_change":106,"volume":807,"transactions":9,"vwap":1331},"2025-08-26",25.214,0.014,{"date":1334,"open":409,"high":364,"low":409,"close":364,"change":1285,"percent_change":189,"volume":700,"transactions":9,"vwap":364},"2025-08-25",{"date":1336,"open":467,"high":1337,"low":467,"close":1337,"change":1118,"percent_change":1119,"volume":1338,"transactions":9,"vwap":1337},"2025-08-22",25.198,2900,{"date":1340,"open":1341,"high":480,"low":1342,"close":654,"change":1343,"percent_change":630,"volume":1344,"transactions":9,"vwap":654},"2025-08-21",25.091999,25.089001,-0.033,2600,{"date":1346,"open":481,"high":1347,"low":481,"close":1347,"change":1293,"percent_change":231,"volume":726,"transactions":9,"vwap":1347},"2025-08-20",25.133,{"date":1349,"open":408,"high":408,"low":1350,"close":1350,"change":640,"percent_change":352,"volume":664,"transactions":9,"vwap":1350},"2025-08-19",25.132,{"date":1352,"open":450,"high":450,"low":450,"close":450,"change":800,"percent_change":106,"volume":681,"transactions":9,"vwap":450},"2025-08-18",{"date":1354,"open":392,"high":392,"low":467,"close":451,"change":420,"percent_change":238,"volume":1338,"transactions":9,"vwap":451},"2025-08-15",{"date":1356,"open":392,"high":392,"low":450,"close":450,"change":983,"percent_change":330,"volume":681,"transactions":9,"vwap":450},"2025-08-14",{"date":1358,"open":401,"high":401,"low":467,"close":1359,"change":1182,"percent_change":245,"volume":1360,"transactions":9,"vwap":1359},"2025-08-13",25.159,3700,{"date":1362,"open":1363,"high":408,"low":1363,"close":451,"change":106,"percent_change":223,"volume":754,"transactions":9,"vwap":451},"2025-08-12",25.111,{"date":1365,"open":467,"high":467,"low":686,"close":674,"change":930,"percent_change":322,"volume":726,"transactions":9,"vwap":674},"2025-08-11",{"date":1367,"open":731,"high":473,"low":731,"close":473,"change":1368,"percent_change":1369,"volume":958,"transactions":9,"vwap":473},"2025-08-08",0.082,0.33,{"date":1371,"open":710,"high":710,"low":1372,"close":1372,"change":1215,"percent_change":285,"volume":958,"transactions":9,"vwap":1372},"2025-08-07",25.028,{"date":1374,"open":739,"high":967,"low":19,"close":967,"change":299,"percent_change":300,"volume":1375,"transactions":9,"vwap":967},"2025-08-06",7300,{"date":1377,"open":731,"high":731,"low":768,"close":768,"change":1378,"percent_change":322,"volume":749,"transactions":9,"vwap":768},"2025-08-05",-0.029,{"date":1380,"open":763,"high":994,"low":763,"close":994,"change":1381,"percent_change":146,"volume":700,"transactions":9,"vwap":994},"2025-08-04",0.094,{"date":1383,"open":187,"high":195,"low":495,"close":195,"change":1384,"percent_change":578,"volume":1236,"transactions":9,"vwap":195},"2025-08-01",-0.058,{"date":1386,"open":716,"high":716,"low":1387,"close":1387,"change":1285,"percent_change":189,"volume":1303,"transactions":9,"vwap":1387},"2025-07-31",24.988,{"date":1389,"open":716,"high":710,"low":1390,"close":1390,"change":930,"percent_change":322,"volume":776,"transactions":9,"vwap":1390},"2025-07-30",24.986,{"date":1392,"open":679,"high":679,"low":735,"close":982,"change":1293,"percent_change":231,"volume":1393,"transactions":9,"vwap":982},"2025-07-29",14100,{"date":1395,"open":690,"high":690,"low":1396,"close":748,"change":189,"percent_change":359,"volume":664,"transactions":9,"vwap":748},"2025-07-28",25.011,{"date":1398,"open":739,"high":716,"low":739,"close":757,"change":1328,"percent_change":245,"volume":732,"transactions":9,"vwap":757},"2025-07-25",{"date":1400,"open":64,"high":64,"low":771,"close":1218,"change":1332,"percent_change":106,"volume":951,"transactions":9,"vwap":1218},"2025-07-24",{"date":1402,"open":195,"high":19,"low":195,"close":19,"change":1403,"percent_change":345,"volume":919,"transactions":9,"vwap":19},"2025-07-23",0.053,{"date":1405,"open":495,"high":195,"low":495,"close":1406,"change":1407,"percent_change":111,"volume":754,"transactions":9,"vwap":1406},"2025-07-22",24.917,-0.003,{"date":1409,"open":18,"high":771,"low":187,"close":186,"change":926,"percent_change":927,"volume":886,"transactions":9,"vwap":186},"2025-07-21",{"date":1411,"open":1412,"high":186,"low":1413,"close":1414,"change":1415,"percent_change":260,"volume":1416,"transactions":9,"vwap":1414},"2025-07-18",24.891,24.851,24.885,0.007,8400,{"date":1418,"open":634,"high":1419,"low":634,"close":1419,"change":1420,"percent_change":1106,"volume":664,"transactions":9,"vwap":1419},"2025-07-17",24.878,0.023,{"date":1422,"open":616,"high":584,"low":1423,"close":566,"change":926,"percent_change":927,"volume":1424,"transactions":9,"vwap":566},"2025-07-16",24.77,13800,{"date":1426,"open":1427,"high":584,"low":616,"close":616,"change":367,"percent_change":468,"volume":1428,"transactions":9,"vwap":616},"2025-07-15",24.853,3400,{"date":1430,"open":528,"high":523,"low":584,"close":584,"change":656,"percent_change":22,"volume":1431,"transactions":9,"vwap":584},"2025-07-14",9800,{"date":1433,"open":1434,"high":505,"low":616,"close":566,"change":1435,"percent_change":427,"volume":1179,"transactions":9,"vwap":566},"2025-07-11",24.854,-0.019,{"date":1437,"open":634,"high":495,"low":634,"close":1438,"change":824,"percent_change":387,"volume":625,"transactions":9,"vwap":1438},"2025-07-10",24.874,{"date":1440,"open":528,"high":528,"low":532,"close":634,"change":22,"percent_change":245,"volume":1375,"transactions":9,"vwap":634},"2025-07-09",{"date":1442,"open":532,"high":574,"low":531,"close":532,"change":260,"percent_change":374,"volume":1443,"transactions":9,"vwap":532},"2025-07-08",13700,{"date":1445,"open":1446,"high":1447,"low":515,"close":531,"change":1186,"percent_change":517,"volume":1195,"transactions":9,"vwap":531},"2025-07-07",24.806,24.817,{"date":1449,"open":522,"high":522,"low":1450,"close":1450,"change":1451,"percent_change":374,"volume":664,"transactions":9,"vwap":1450},"2025-07-03",24.834,0.029,{"date":1453,"open":622,"high":575,"low":622,"close":1454,"change":656,"percent_change":22,"volume":1455,"transactions":9,"vwap":1454},"2025-07-02",24.805,5500,{"date":1457,"open":838,"high":616,"low":838,"close":531,"change":930,"percent_change":322,"volume":1458,"transactions":9,"vwap":531},"2025-07-01",72700,{"date":1460,"open":574,"high":574,"low":532,"close":532,"change":1461,"percent_change":1252,"volume":776,"transactions":9,"vwap":532},"2025-06-30",-0.38,{"date":1463,"open":401,"high":281,"low":401,"close":274,"change":231,"percent_change":231,"volume":631,"transactions":9,"vwap":274},"2025-06-27",{"date":1465,"open":401,"high":274,"low":401,"close":274,"change":656,"percent_change":22,"volume":1466,"transactions":9,"vwap":274},"2025-06-26",7600,{"date":1468,"open":307,"high":307,"low":401,"close":1155,"change":231,"percent_change":231,"volume":173,"transactions":9,"vwap":1155},"2025-06-25",{"date":1470,"open":1155,"high":1155,"low":1155,"close":1155,"change":656,"percent_change":22,"volume":681,"transactions":9,"vwap":1155},"2025-06-24",{"date":1472,"open":1155,"high":1155,"low":409,"close":364,"change":656,"percent_change":22,"volume":754,"transactions":9,"vwap":364},"2025-06-23",{"date":1474,"open":1475,"high":432,"low":409,"close":432,"change":189,"percent_change":359,"volume":695,"transactions":9,"vwap":432},"2025-06-20",25.191,{"date":1477,"open":1194,"high":1191,"low":1194,"close":1191,"change":656,"percent_change":22,"volume":664,"transactions":9,"vwap":1191},"2025-06-18",{"date":1479,"open":401,"high":401,"low":401,"close":401,"change":231,"percent_change":231,"volume":657,"transactions":9,"vwap":401},"2025-06-17",{"date":1481,"open":401,"high":401,"low":401,"close":401,"change":189,"percent_change":359,"volume":657,"transactions":9,"vwap":401},"2025-06-16",{"date":1483,"open":408,"high":409,"low":408,"close":409,"change":231,"percent_change":231,"volume":664,"transactions":9,"vwap":409},"2025-06-13",{"date":1485,"open":409,"high":409,"low":392,"close":409,"change":231,"percent_change":231,"volume":669,"transactions":9,"vwap":409},"2025-06-12",{"date":1487,"open":274,"high":274,"low":392,"close":409,"change":231,"percent_change":231,"volume":906,"transactions":9,"vwap":409},"2025-06-11",{"date":1489,"open":1490,"high":409,"low":451,"close":409,"change":231,"percent_change":231,"volume":1195,"transactions":9,"vwap":409},"2025-06-10",25.161,{"date":1492,"open":426,"high":426,"low":409,"close":409,"change":189,"percent_change":359,"volume":664,"transactions":9,"vwap":409},"2025-06-09",{"date":1494,"open":451,"high":392,"low":410,"close":392,"change":656,"percent_change":22,"volume":669,"transactions":9,"vwap":392},"2025-06-06",{"date":1496,"open":450,"high":450,"low":450,"close":450,"change":656,"percent_change":22,"volume":657,"transactions":9,"vwap":450},"2025-06-05",{"date":1498,"open":467,"high":408,"low":467,"close":408,"change":656,"percent_change":22,"volume":807,"transactions":9,"vwap":408},"2025-06-04",{"date":1500,"open":408,"high":408,"low":467,"close":461,"change":231,"percent_change":231,"volume":661,"transactions":9,"vwap":461},"2025-06-03",{"date":1502,"open":467,"high":461,"low":467,"close":461,"change":189,"percent_change":359,"volume":754,"transactions":9,"vwap":461},"2025-06-02",{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":189,"percent_change":359,"volume":657,"transactions":9,"vwap":1505},"2025-05-30",25.135,{"date":1507,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":22,"volume":657,"transactions":9,"vwap":655},"2025-05-29",{"date":1509,"open":467,"high":467,"low":467,"close":467,"change":231,"percent_change":231,"volume":657,"transactions":9,"vwap":467},"2025-05-28",{"date":1511,"open":467,"high":467,"low":467,"close":467,"change":926,"percent_change":927,"volume":657,"transactions":9,"vwap":467},"2025-05-27",{"date":1513,"open":691,"high":691,"low":691,"close":691,"change":111,"percent_change":367,"volume":657,"transactions":9,"vwap":691},"2025-05-23",{"date":1515,"open":679,"high":680,"low":679,"close":680,"change":656,"percent_change":22,"volume":664,"transactions":9,"vwap":680},"2025-05-22",{"date":1517,"open":654,"high":654,"low":679,"close":660,"change":111,"percent_change":367,"volume":687,"transactions":9,"vwap":660},"2025-05-21",{"date":1519,"open":679,"high":654,"low":679,"close":654,"change":656,"percent_change":22,"volume":754,"transactions":9,"vwap":654},"2025-05-20",{"date":1521,"open":686,"high":680,"low":686,"close":680,"change":656,"percent_change":22,"volume":1522,"transactions":9,"vwap":680},"2025-05-19",3800,{"date":1524,"open":660,"high":660,"low":660,"close":660,"change":189,"percent_change":359,"volume":681,"transactions":9,"vwap":660},"2025-05-16",{"date":1526,"open":674,"high":674,"low":674,"close":674,"change":656,"percent_change":22,"volume":657,"transactions":9,"vwap":674},"2025-05-15",{"date":1528,"open":1140,"high":1140,"low":694,"close":694,"change":699,"percent_change":330,"volume":732,"transactions":9,"vwap":694},"2025-05-14",{"date":1530,"open":674,"high":674,"low":674,"close":674,"change":189,"percent_change":359,"volume":657,"transactions":9,"vwap":674},"2025-05-13",{"date":1532,"open":710,"high":679,"low":710,"close":679,"change":474,"percent_change":438,"volume":958,"transactions":9,"vwap":679},"2025-05-12",{"date":1534,"open":64,"high":745,"low":64,"close":745,"change":656,"percent_change":22,"volume":700,"transactions":9,"vwap":745},"2025-05-09",{"date":1536,"open":716,"high":716,"low":748,"close":731,"change":1061,"percent_change":402,"volume":1537,"transactions":9,"vwap":731},"2025-05-08",7900,{"date":1539,"open":739,"high":64,"low":17,"close":1540,"change":22,"percent_change":245,"volume":749,"transactions":9,"vwap":1540},"2025-05-07",24.979,{"date":1542,"open":195,"high":739,"low":195,"close":1543,"change":898,"percent_change":367,"volume":1544,"transactions":9,"vwap":1543},"2025-05-06",24.959,24600,{"date":1546,"open":17,"high":19,"low":17,"close":19,"change":699,"percent_change":330,"volume":700,"transactions":9,"vwap":19},"2025-05-05",{"date":1548,"open":18,"high":1127,"low":18,"close":779,"change":1146,"percent_change":927,"volume":687,"transactions":9,"vwap":779},"2025-05-02",{"date":1550,"open":186,"high":1551,"low":186,"close":1551,"change":1160,"percent_change":1161,"volume":687,"transactions":9,"vwap":1551},"2025-05-01",24.939,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1415,"percent_change":260,"volume":1344,"transactions":9,"vwap":1555},"2025-04-30",24.831,24.922,{"date":1557,"open":528,"high":186,"low":528,"close":806,"change":800,"percent_change":106,"volume":1558,"transactions":9,"vwap":806},"2025-04-29",9600,{"date":1560,"open":584,"high":495,"low":574,"close":495,"change":885,"percent_change":106,"volume":1195,"transactions":9,"vwap":495},"2025-04-28",{"date":1562,"open":584,"high":1563,"low":634,"close":1563,"change":106,"percent_change":223,"volume":906,"transactions":9,"vwap":1563},"2025-04-25",24.884,{"date":1565,"open":575,"high":574,"low":621,"close":1566,"change":1567,"percent_change":1201,"volume":1568,"transactions":9,"vwap":1566},"2025-04-24",24.824,0.064,5900,{"date":1570,"open":838,"high":622,"low":25,"close":622,"change":1571,"percent_change":1572,"volume":895,"transactions":9,"vwap":622},"2025-04-23",0.13,0.53,{"date":179,"open":1574,"high":1575,"low":175,"close":1575,"change":1161,"percent_change":877,"volume":862,"transactions":9,"vwap":1575},24.56,24.63]