[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULJ":3,"homepage-market-summary":27,"stock-historical-JULJ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JULJ","2026-10-02",{"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 30 Barrier ETF - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4068,1.34576,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.89,24.8316,0.0584,0.24,705,25.35,24.67,2734.8638248,32.4,817,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2927,1068415.9562,0.28,"2025-04-22",[178,181,190,199,207,214,223,230,238,247,255,262,271,280,287,293,298,304,312,320,327,333,341,349,356,362,370,378,386,392,402,409,417,424,432,438,443,451,459,465,472,482,489,495,502,510,519,530,536,543,549,557,566,573,578,585,591,598,606,613,617,622,629,636,639,644,647,653,658,664,667,672,676,678,682,686,688,693,698,703,707,711,713,716,718,721,724,727,730,733,736,739,741,744,747,749,751,755,757,759,761,763,765,768,771,774,777,780,785,789,791,793,797,801,803,806,808,811,816,819,821,824,826,829,835,839,844,847,851,856,860,862,864,867,870,874,876,880,885,888,892,896,899,901,903,907,911,914,916,919,921,924,927,930,933,937,941,943,946,948,951,953,956,960,963,965,967,970,972,974,977,981,983,986,988,990,992,995,998,1001,1003,1005,1008,1011,1013,1015,1017,1021,1023,1026,1030,1035,1039,1042,1046,1048,1052,1057,1061,1067,1071,1074,1076,1079,1083,1087,1091,1095,1099,1101,1103,1106,1110,1114,1116,1121,1126,1129,1132,1136,1138,1141,1144,1149,1151,1155,1157,1159,1163,1165,1167,1169,1172,1175,1177,1181,1184,1186,1188,1191,1194,1197,1201,1205,1207,1210,1213,1215,1217,1219,1221,1224,1226,1229,1233,1235,1238,1240,1243,1246,1251,1256,1259,1263,1266,1269,1271,1275,1279,1281,1284,1286,1288,1290,1294,1296,1298,1301,1304,1306,1309,1312,1314,1316,1318,1320,1323,1325,1328,1330,1332,1334,1337,1340,1342,1345,1349,1353,1355,1357,1360,1363,1366,1369,1373,1377,1379,1381,1384,1387,1393,1395,1397,1399,1401,1403,1406,1409,1414,1417,1420,1422,1424,1428,1430,1432,1434,1436,1438,1441,1443,1445,1448,1450,1452,1454,1456,1458,1461,1463,1465,1467,1469,1471,1474,1476,1478,1480,1482,1484,1486,1488,1490,1493,1496,1499,1503,1506,1509,1511,1515,1518,1521,1525,1528],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},24,24.8845,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",24.8005,24.835,0.0118,0.05,799.2598,23,24.8066,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.78,24.8198,-0.3348,-1.33,686.2598,21,24.7976,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":186,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.16,25.1546,0.0128,427.2598,19,25.1591,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":179,"vwap":209},"2026-09-28",25.17,25.1418,-0.0227,-0.09,1045.2598,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.19,25.1645,0.0045,0.02,529.2598,18,25.1853,{"date":224,"open":201,"high":201,"low":225,"close":201,"change":226,"percent_change":104,"volume":227,"transactions":228,"vwap":229},"2026-09-24",25.14,0.0161,4010.2598,36,25.1535,{"date":231,"open":209,"high":209,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",25.1439,-0.0361,-0.14,1689.2598,33,25.1617,{"date":239,"open":240,"high":216,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",25.18,25.1496,0.035,0.14,16038.8123,53,25.1621,{"date":248,"open":209,"high":209,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",25.145,0.0307,0.12,1396.8123,32,25.1597,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":243,"volume":260,"transactions":197,"vwap":261},"2026-09-18",25.09,25.1143,0.0343,2522.8123,25.109,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",25.12,25.08,0.0182,0.07,4416.8123,27,25.1152,{"date":272,"open":257,"high":264,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",25.06,25.0618,-0.0152,-0.06,9227.8123,42,25.1016,{"date":281,"open":265,"high":265,"low":282,"close":282,"change":283,"percent_change":276,"volume":284,"transactions":285,"vwap":286},"2026-09-15",25.077,-0.0159,1260.8123,16,25.0801,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":109,"volume":291,"transactions":228,"vwap":292},"2026-09-14",25.0929,-0.0021,130.8123,25.0878,{"date":294,"open":264,"high":264,"low":295,"close":295,"change":242,"percent_change":243,"volume":296,"transactions":188,"vwap":297},"2026-09-11",25.095,206.8123,25.1064,{"date":299,"open":265,"high":265,"low":273,"close":273,"change":300,"percent_change":301,"volume":302,"transactions":62,"vwap":303},"2026-09-10",-0.045,-0.18,584.8123,25.0719,{"date":305,"open":264,"high":264,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",25.105,-0.0168,-0.07,422.8123,22,25.123,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",25.1218,-0.0282,-0.11,240.8123,40,25.1266,{"date":321,"open":264,"high":322,"low":264,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":179,"vwap":326},"2026-09-04",25.15,0.008,0.03,944.8123,25.1227,{"date":328,"open":264,"high":329,"low":264,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":310,"vwap":311},"2026-09-03",25.142,0.043,0.17,419.8123,{"date":334,"open":335,"high":335,"low":265,"close":336,"change":337,"percent_change":175,"volume":338,"transactions":339,"vwap":340},"2026-09-02",25.0999,25.099,0.069,1137.8123,35,25.0891,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":245,"vwap":348},"2026-09-01",25.07,25.03,-0.0398,-0.16,2801.8123,25.0464,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":104,"volume":354,"transactions":205,"vwap":355},"2026-08-31",25.055,25.0698,0.0141,221.8123,25.0569,{"date":357,"open":351,"high":358,"low":351,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":285,"vwap":358},"2026-08-28",25.0557,-0.0259,-0.1,334.8123,{"date":363,"open":343,"high":364,"low":343,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",25.0816,0.032,0.13,1332.8123,55,25.0705,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":205,"vwap":377},"2026-08-26",25.045,25.0496,0.0099,0.04,295.6374,25.0449,{"date":379,"open":344,"high":380,"low":381,"close":380,"change":382,"percent_change":104,"volume":383,"transactions":384,"vwap":385},"2026-08-25",25.0397,25.02,0.0147,12522.6374,74,25.0213,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":219,"volume":390,"transactions":197,"vwap":391},"2026-08-24",25.025,0.0052,779.6374,25.0238,{"date":393,"open":394,"high":388,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-21",24.99,24.98,25.0198,0.0285,0.11,6684.6374,83,24.9889,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":360,"volume":406,"transactions":407,"vwap":408},"2026-08-20",24.9913,-0.0255,58.6374,14,25.0003,{"date":410,"open":381,"high":381,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",25.0168,0.0368,0.15,350.6374,43,25.0107,{"date":418,"open":395,"high":419,"low":395,"close":395,"change":420,"percent_change":421,"volume":422,"transactions":318,"vwap":423},"2026-08-18",24.995,-0.0193,-0.08,2617.6374,24.9874,{"date":425,"open":426,"high":381,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":253,"vwap":431},"2026-08-17",25.01,24.9993,-0.0107,-0.04,2312.6374,25.0104,{"date":433,"open":426,"high":426,"low":426,"close":426,"change":434,"percent_change":421,"volume":435,"transactions":436,"vwap":437},"2026-08-14",-0.02,74.6374,15,25.0156,{"date":439,"open":381,"high":344,"low":381,"close":344,"change":440,"percent_change":251,"volume":441,"transactions":62,"vwap":442},"2026-08-13",0.0301,3135.6374,25.0289,{"date":444,"open":426,"high":381,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",24.9999,0.0249,0.1,1903.6374,29,25.0181,{"date":452,"open":62,"high":62,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-11",24.975,0.0003,0,2756.6374,26,24.9849,{"date":460,"open":62,"high":62,"low":461,"close":461,"change":462,"percent_change":434,"volume":463,"transactions":407,"vwap":464},"2026-08-10",24.9747,-0.0047,115.6374,24.9971,{"date":466,"open":395,"high":394,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":310,"vwap":471},"2026-08-07",24.9794,0.0226,0.09,718.6374,24.9862,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",24.97,24.955,24.9568,-0.0073,-0.03,2948.6374,34,24.9595,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":447,"volume":487,"transactions":269,"vwap":488},"2026-08-05",24.95,24.9641,0.0241,872.6374,24.9512,{"date":490,"open":475,"high":475,"low":491,"close":491,"change":375,"percent_change":492,"volume":493,"transactions":179,"vwap":494},"2026-08-04",24.94,0.16,1904.6374,24.9486,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":492,"volume":499,"transactions":500,"vwap":501},"2026-08-03",24.9,0.0403,254.6374,17,24.9057,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":253,"vwap":509},"2026-07-31",24.77,24.8597,0.0488,0.2,5473.6374,24.7846,{"date":511,"open":512,"high":513,"low":504,"close":514,"change":515,"percent_change":144,"volume":516,"transactions":517,"vwap":518},"2026-07-30",24.785,24.84,24.8109,0.0936,9055.6774,81,24.8084,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",24.76,24.7701,24.71,24.7173,-0.0627,-0.25,2688.6374,41,24.762,{"date":531,"open":532,"high":532,"low":504,"close":192,"change":533,"percent_change":469,"volume":534,"transactions":253,"vwap":535},"2026-07-28",24.81,0.0216,1989.6374,24.7862,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":492,"volume":540,"transactions":541,"vwap":542},"2026-07-27",24.7584,0.0384,223.6374,13,24.7579,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":104,"volume":547,"transactions":285,"vwap":548},"2026-07-24",24.72,0.0158,52.6374,24.7355,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":541,"vwap":556},"2026-07-23",24.695,24.7042,-0.0606,-0.24,1640.6374,24.6951,{"date":558,"open":559,"high":192,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",24.765,24.7648,-0.0112,-0.05,2816.6374,28,24.771,{"date":567,"open":192,"high":532,"low":504,"close":568,"change":569,"percent_change":492,"volume":570,"transactions":571,"vwap":572},"2026-07-21",24.776,0.0398,5674.6374,38,24.7974,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":218,"percent_change":219,"volume":576,"transactions":541,"vwap":577},"2026-07-20",24.7362,102.6374,24.7451,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":436,"vwap":584},"2026-07-17",24.7317,-0.0475,-0.19,29.6374,24.7502,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":212,"volume":589,"transactions":221,"vwap":590},"2026-07-16",24.7792,-0.0224,107.0794,24.7903,{"date":592,"open":593,"high":594,"low":565,"close":594,"change":595,"percent_change":398,"volume":596,"transactions":407,"vwap":597},"2026-07-15",24.795,24.8016,0.0266,1594.6374,24.7768,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-14",24.775,0.045,0.18,12.6374,11,24.7693,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":562,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-13",24.73,-0.2,10.6374,10,24.7524,{"date":614,"open":504,"high":192,"low":521,"close":192,"change":615,"percent_change":267,"volume":616,"transactions":9,"vwap":192},"2026-07-10",0.017,3400,{"date":618,"open":545,"high":192,"low":545,"close":619,"change":620,"percent_change":413,"volume":621,"transactions":9,"vwap":619},"2026-07-09",24.763,0.036,1700,{"date":623,"open":624,"high":625,"low":23,"close":626,"change":627,"percent_change":478,"volume":628,"transactions":9,"vwap":626},"2026-07-08",24.68,24.74,24.727,-0.008,5700,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":360,"volume":635,"transactions":9,"vwap":633},"2026-07-07",24.75,24.8,24.735,-0.025,16600,{"date":637,"open":638,"high":192,"low":638,"close":521,"change":375,"percent_change":492,"volume":171,"transactions":9,"vwap":521},"2026-07-06",24.755,{"date":640,"open":504,"high":504,"low":641,"close":545,"change":478,"percent_change":642,"volume":643,"transactions":9,"vwap":545},"2026-07-02",24.69,-0.12,14400,{"date":645,"open":545,"high":521,"low":641,"close":631,"change":429,"percent_change":346,"volume":646,"transactions":9,"vwap":631},"2026-07-01",20000,{"date":648,"open":192,"high":649,"low":504,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-30",24.79,-0.31,-1.24,4100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":104,"volume":657,"transactions":9,"vwap":655},"2026-06-29",25.1,0.015,400,{"date":659,"open":660,"high":660,"low":343,"close":661,"change":662,"percent_change":219,"volume":663,"transactions":9,"vwap":661},"2026-06-26",25.11,25.084999,0.005,1600,{"date":665,"open":655,"high":655,"low":265,"close":265,"change":662,"percent_change":219,"volume":666,"transactions":9,"vwap":265},"2026-06-25",600,{"date":668,"open":669,"high":257,"low":669,"close":670,"change":656,"percent_change":104,"volume":671,"transactions":9,"vwap":670},"2026-06-24",25.049999,25.075001,3800,{"date":673,"open":655,"high":655,"low":674,"close":674,"change":434,"percent_change":421,"volume":675,"transactions":9,"vwap":674},"2026-06-23",25.059999,300,{"date":677,"open":257,"high":655,"low":265,"close":265,"change":656,"percent_change":104,"volume":171,"transactions":9,"vwap":265},"2026-06-22",{"date":679,"open":669,"high":680,"low":669,"close":680,"change":455,"percent_change":455,"volume":681,"transactions":9,"vwap":680},"2026-06-18",25.065001,1800,{"date":683,"open":680,"high":680,"low":680,"close":680,"change":684,"percent_change":434,"volume":685,"transactions":9,"vwap":680},"2026-06-17",-0.005,100,{"date":687,"open":343,"high":343,"low":343,"close":343,"change":323,"percent_change":324,"volume":685,"transactions":9,"vwap":343},"2026-06-16",{"date":689,"open":669,"high":680,"low":669,"close":690,"change":691,"percent_change":109,"volume":692,"transactions":9,"vwap":690},"2026-06-15",25.062,-0.003,2400,{"date":694,"open":695,"high":680,"low":695,"close":680,"change":696,"percent_change":186,"volume":697,"transactions":9,"vwap":680},"2026-06-12",25.041,0.013,1500,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":324,"volume":657,"transactions":9,"vwap":701},"2026-06-11",25.040001,25.052,0.007,{"date":704,"open":705,"high":372,"low":705,"close":372,"change":656,"percent_change":104,"volume":706,"transactions":9,"vwap":372},"2026-06-10",25.044001,700,{"date":708,"open":700,"high":700,"low":709,"close":709,"change":434,"percent_change":421,"volume":710,"transactions":9,"vwap":709},"2026-06-09",25.030001,2800,{"date":712,"open":700,"high":351,"low":700,"close":669,"change":323,"percent_change":324,"volume":666,"transactions":9,"vwap":669},"2026-06-08",{"date":714,"open":700,"high":715,"low":700,"close":715,"change":691,"percent_change":109,"volume":657,"transactions":9,"vwap":715},"2026-06-05",25.042,{"date":717,"open":381,"high":372,"low":381,"close":372,"change":662,"percent_change":219,"volume":616,"transactions":9,"vwap":372},"2026-06-04",{"date":719,"open":695,"high":372,"low":381,"close":700,"change":684,"percent_change":434,"volume":720,"transactions":9,"vwap":700},"2026-06-03",7400,{"date":722,"open":343,"high":343,"low":372,"close":372,"change":723,"percent_change":447,"volume":621,"transactions":9,"vwap":372},"2026-06-02",0.025,{"date":725,"open":669,"high":669,"low":381,"close":381,"change":634,"percent_change":360,"volume":726,"transactions":9,"vwap":381},"2026-06-01",88900,{"date":728,"open":381,"high":372,"low":381,"close":372,"change":729,"percent_change":375,"volume":685,"transactions":9,"vwap":372},"2026-05-29",0.01,{"date":731,"open":381,"high":732,"low":381,"close":732,"change":662,"percent_change":219,"volume":706,"transactions":9,"vwap":732},"2026-05-28",25.035,{"date":734,"open":426,"high":674,"low":426,"close":709,"change":455,"percent_change":455,"volume":735,"transactions":9,"vwap":709},"2026-05-27",1300,{"date":737,"open":426,"high":709,"low":426,"close":709,"change":662,"percent_change":219,"volume":738,"transactions":9,"vwap":709},"2026-05-26",200,{"date":740,"open":426,"high":388,"low":426,"close":388,"change":729,"percent_change":375,"volume":697,"transactions":9,"vwap":388},"2026-05-22",{"date":742,"open":743,"high":743,"low":743,"close":743,"change":455,"percent_change":455,"volume":666,"transactions":9,"vwap":743},"2026-05-21",25.014999,{"date":745,"open":426,"high":743,"low":62,"close":743,"change":684,"percent_change":434,"volume":746,"transactions":9,"vwap":743},"2026-05-20",1400,{"date":748,"open":700,"high":700,"low":381,"close":381,"change":729,"percent_change":375,"volume":675,"transactions":9,"vwap":381},"2026-05-19",{"date":750,"open":394,"high":426,"low":394,"close":426,"change":455,"percent_change":455,"volume":697,"transactions":9,"vwap":426},"2026-05-18",{"date":752,"open":753,"high":700,"low":753,"close":426,"change":455,"percent_change":455,"volume":754,"transactions":9,"vwap":426},"2026-05-15",24.981,800,{"date":756,"open":395,"high":426,"low":395,"close":426,"change":729,"percent_change":375,"volume":754,"transactions":9,"vwap":426},"2026-05-14",{"date":758,"open":474,"high":62,"low":474,"close":62,"change":662,"percent_change":219,"volume":738,"transactions":9,"vwap":62},"2026-05-13",{"date":760,"open":474,"high":419,"low":474,"close":419,"change":455,"percent_change":455,"volume":738,"transactions":9,"vwap":419},"2026-05-12",{"date":762,"open":419,"high":419,"low":419,"close":419,"change":455,"percent_change":455,"volume":666,"transactions":9,"vwap":419},"2026-05-11",{"date":764,"open":419,"high":419,"low":419,"close":419,"change":662,"percent_change":219,"volume":685,"transactions":9,"vwap":419},"2026-05-08",{"date":766,"open":62,"high":62,"low":767,"close":394,"change":662,"percent_change":219,"volume":706,"transactions":9,"vwap":394},"2026-05-07",24.96,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":662,"percent_change":219,"volume":657,"transactions":9,"vwap":770},"2026-05-06",24.985,{"date":772,"open":395,"high":395,"low":395,"close":395,"change":729,"percent_change":375,"volume":773,"transactions":9,"vwap":395},"2026-05-05",500,{"date":775,"open":484,"high":474,"low":484,"close":474,"change":455,"percent_change":455,"volume":776,"transactions":9,"vwap":474},"2026-05-04",1100,{"date":778,"open":474,"high":779,"low":474,"close":474,"change":662,"percent_change":219,"volume":776,"transactions":9,"vwap":474},"2026-05-01",24.973,{"date":781,"open":491,"high":782,"low":783,"close":782,"change":729,"percent_change":375,"volume":784,"transactions":9,"vwap":782},"2026-04-30",24.965,24.92,8500,{"date":786,"open":395,"high":395,"low":787,"close":475,"change":455,"percent_change":455,"volume":788,"transactions":9,"vwap":475},"2026-04-29",24.93,1900,{"date":790,"open":475,"high":475,"low":475,"close":475,"change":455,"percent_change":455,"volume":675,"transactions":9,"vwap":475},"2026-04-28",{"date":792,"open":783,"high":474,"low":783,"close":475,"change":729,"percent_change":375,"volume":666,"transactions":9,"vwap":475},"2026-04-27",{"date":794,"open":491,"high":795,"low":783,"close":795,"change":656,"percent_change":104,"volume":796,"transactions":9,"vwap":795},"2026-04-24",24.945,2300,{"date":798,"open":799,"high":787,"low":800,"close":787,"change":455,"percent_change":455,"volume":666,"transactions":9,"vwap":787},"2026-04-23",24.911,24.91,{"date":802,"open":787,"high":767,"low":497,"close":787,"change":662,"percent_change":219,"volume":735,"transactions":9,"vwap":787},"2026-04-22",{"date":804,"open":787,"high":787,"low":805,"close":805,"change":662,"percent_change":219,"volume":746,"transactions":9,"vwap":805},"2026-04-21",24.925,{"date":807,"open":497,"high":484,"low":17,"close":783,"change":684,"percent_change":434,"volume":796,"transactions":9,"vwap":783},"2026-04-20",{"date":809,"open":491,"high":491,"low":17,"close":805,"change":656,"percent_change":104,"volume":810,"transactions":9,"vwap":805},"2026-04-17",8400,{"date":812,"open":813,"high":783,"low":814,"close":800,"change":662,"percent_change":219,"volume":815,"transactions":9,"vwap":800},"2026-04-16",24.905,24.86,6800,{"date":817,"open":800,"high":800,"low":818,"close":813,"change":455,"percent_change":455,"volume":171,"transactions":9,"vwap":813},"2026-04-15",24.88,{"date":820,"open":818,"high":800,"low":818,"close":813,"change":656,"percent_change":104,"volume":663,"transactions":9,"vwap":813},"2026-04-14",{"date":822,"open":814,"high":17,"low":814,"close":17,"change":109,"percent_change":429,"volume":823,"transactions":9,"vwap":17},"2026-04-13",900,{"date":825,"open":818,"high":497,"low":818,"close":497,"change":186,"percent_change":507,"volume":776,"transactions":9,"vwap":497},"2026-04-10",{"date":827,"open":828,"high":814,"low":828,"close":828,"change":684,"percent_change":434,"volume":788,"transactions":9,"vwap":828},"2026-04-09",24.85,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":507,"volume":834,"transactions":9,"vwap":832},"2026-04-08",24.83,24.855,0.049,2000,{"date":836,"open":504,"high":532,"low":504,"close":837,"change":838,"percent_change":447,"volume":834,"transactions":9,"vwap":837},"2026-04-07",24.806,0.026,{"date":840,"open":649,"high":841,"low":192,"close":192,"change":842,"percent_change":360,"volume":843,"transactions":9,"vwap":192},"2026-04-06",24.815,-0.026,7500,{"date":845,"open":545,"high":837,"low":545,"close":837,"change":656,"percent_change":104,"volume":846,"transactions":9,"vwap":837},"2026-04-02",7600,{"date":848,"open":532,"high":532,"low":521,"close":849,"change":615,"percent_change":267,"volume":850,"transactions":9,"vwap":849},"2026-04-01",24.791,9300,{"date":852,"open":545,"high":853,"low":523,"close":853,"change":854,"percent_change":855,"volume":657,"transactions":9,"vwap":853},"2026-03-31",24.774,-0.235,-0.94,{"date":857,"open":394,"high":743,"low":394,"close":858,"change":859,"percent_change":104,"volume":657,"transactions":9,"vwap":858},"2026-03-30",25.0090008,0.014,{"date":861,"open":709,"high":709,"low":419,"close":419,"change":429,"percent_change":346,"volume":666,"transactions":9,"vwap":419},"2026-03-27",{"date":863,"open":669,"high":669,"low":732,"close":732,"change":478,"percent_change":642,"volume":697,"transactions":9,"vwap":732},"2026-03-26",{"date":865,"open":700,"high":265,"low":700,"close":680,"change":219,"percent_change":866,"volume":706,"transactions":9,"vwap":680},"2026-03-25",0.08,{"date":868,"open":381,"high":372,"low":381,"close":372,"change":869,"percent_change":276,"volume":738,"transactions":9,"vwap":372},"2026-03-24",-0.016,{"date":871,"open":700,"high":872,"low":700,"close":872,"change":873,"percent_change":507,"volume":692,"transactions":9,"vwap":872},"2026-03-23",25.061001,0.051,{"date":875,"open":426,"high":426,"low":426,"close":426,"change":300,"percent_change":301,"volume":685,"transactions":9,"vwap":426},"2026-03-20",{"date":877,"open":878,"high":674,"low":878,"close":351,"change":879,"percent_change":186,"volume":776,"transactions":9,"vwap":351},"2026-03-19",24.972,0.012,{"date":881,"open":700,"high":882,"low":709,"close":882,"change":883,"percent_change":884,"volume":823,"transactions":9,"vwap":882},"2026-03-18",25.042999,-0.037,-0.15,{"date":886,"open":669,"high":265,"low":669,"close":265,"change":723,"percent_change":447,"volume":887,"transactions":9,"vwap":265},"2026-03-17",2600,{"date":889,"open":890,"high":257,"low":709,"close":351,"change":375,"percent_change":492,"volume":891,"transactions":9,"vwap":351},"2026-03-16",25.039,1200,{"date":893,"open":894,"high":669,"low":394,"close":743,"change":895,"percent_change":434,"volume":666,"transactions":9,"vwap":743},"2026-03-13",25.018999,-0.004,{"date":897,"open":709,"high":709,"low":62,"close":894,"change":898,"percent_change":421,"volume":657,"transactions":9,"vwap":894},"2026-03-12",-0.021,{"date":900,"open":426,"high":700,"low":474,"close":700,"change":656,"percent_change":104,"volume":666,"transactions":9,"vwap":700},"2026-03-11",{"date":902,"open":700,"high":700,"low":388,"close":388,"change":662,"percent_change":219,"volume":738,"transactions":9,"vwap":388},"2026-03-10",{"date":904,"open":491,"high":381,"low":491,"close":381,"change":905,"percent_change":492,"volume":906,"transactions":9,"vwap":381},"2026-03-09",0.039,4500,{"date":908,"open":753,"high":753,"low":753,"close":753,"change":909,"percent_change":910,"volume":685,"transactions":9,"vwap":753},"2026-03-06",-0.064,-0.26,{"date":912,"open":372,"high":372,"low":372,"close":372,"change":913,"percent_change":276,"volume":685,"transactions":9,"vwap":372},"2026-03-05",-0.015,{"date":915,"open":680,"high":680,"low":674,"close":674,"change":219,"percent_change":866,"volume":675,"transactions":9,"vwap":674},"2026-03-04",{"date":917,"open":395,"high":669,"low":767,"close":700,"change":913,"percent_change":276,"volume":918,"transactions":9,"vwap":700},"2026-03-03",2200,{"date":920,"open":674,"high":343,"low":381,"close":351,"change":662,"percent_change":219,"volume":663,"transactions":9,"vwap":351},"2026-03-02",{"date":922,"open":381,"high":669,"low":381,"close":669,"change":684,"percent_change":434,"volume":923,"transactions":9,"vwap":669},"2026-02-27",2900,{"date":925,"open":351,"high":351,"low":351,"close":351,"change":926,"percent_change":234,"volume":773,"transactions":9,"vwap":351},"2026-02-26",-0.035,{"date":928,"open":709,"high":257,"low":709,"close":257,"change":601,"percent_change":602,"volume":929,"transactions":9,"vwap":257},"2026-02-25",7900,{"date":931,"open":381,"high":669,"low":381,"close":372,"change":219,"percent_change":866,"volume":932,"transactions":9,"vwap":372},"2026-02-24",6300,{"date":934,"open":62,"high":709,"low":62,"close":388,"change":935,"percent_change":562,"volume":936,"transactions":9,"vwap":388},"2026-02-23",-0.013,6500,{"date":938,"open":426,"high":939,"low":62,"close":939,"change":940,"percent_change":469,"volume":616,"transactions":9,"vwap":939},"2026-02-20",25.038,0.023,{"date":942,"open":394,"high":743,"low":394,"close":743,"change":109,"percent_change":429,"volume":788,"transactions":9,"vwap":743},"2026-02-19",{"date":944,"open":394,"high":388,"low":394,"close":388,"change":729,"percent_change":375,"volume":945,"transactions":9,"vwap":388},"2026-02-18",3000,{"date":947,"open":474,"high":381,"low":474,"close":743,"change":729,"percent_change":375,"volume":666,"transactions":9,"vwap":743},"2026-02-17",{"date":949,"open":62,"high":381,"low":395,"close":950,"change":729,"percent_change":375,"volume":616,"transactions":9,"vwap":950},"2026-02-13",25.0049992,{"date":952,"open":419,"high":419,"low":419,"close":419,"change":478,"percent_change":642,"volume":685,"transactions":9,"vwap":419},"2026-02-12",{"date":954,"open":394,"high":388,"low":394,"close":388,"change":955,"percent_change":219,"volume":171,"transactions":9,"vwap":388},"2026-02-11",0.004,{"date":957,"open":395,"high":700,"low":395,"close":958,"change":895,"percent_change":434,"volume":959,"transactions":9,"vwap":958},"2026-02-10",25.021,4200,{"date":961,"open":394,"high":388,"low":395,"close":388,"change":729,"percent_change":375,"volume":962,"transactions":9,"vwap":388},"2026-02-09",13100,{"date":964,"open":394,"high":743,"low":394,"close":743,"change":375,"percent_change":492,"volume":746,"transactions":9,"vwap":743},"2026-02-06",{"date":966,"open":770,"high":770,"low":453,"close":453,"change":434,"percent_change":421,"volume":666,"transactions":9,"vwap":453},"2026-02-05",{"date":968,"open":62,"high":62,"low":484,"close":419,"change":455,"percent_change":455,"volume":969,"transactions":9,"vwap":419},"2026-02-04",3100,{"date":971,"open":395,"high":709,"low":474,"close":419,"change":913,"percent_change":276,"volume":706,"transactions":9,"vwap":419},"2026-02-03",{"date":973,"open":709,"high":709,"low":395,"close":426,"change":656,"percent_change":104,"volume":681,"transactions":9,"vwap":426},"2026-02-02",{"date":975,"open":395,"high":426,"low":395,"close":419,"change":976,"percent_change":455,"volume":776,"transactions":9,"vwap":419},"2026-01-30",0.001,{"date":978,"open":484,"high":979,"low":484,"close":979,"change":980,"percent_change":-6,"volume":616,"transactions":9,"vwap":979},"2026-01-29",24.994,-0.001,{"date":982,"open":767,"high":419,"low":767,"close":419,"change":723,"percent_change":447,"volume":796,"transactions":9,"vwap":419},"2026-01-28",{"date":984,"open":474,"high":62,"low":474,"close":474,"change":634,"percent_change":360,"volume":985,"transactions":9,"vwap":474},"2026-01-27",2100,{"date":987,"open":419,"high":419,"low":474,"close":419,"change":729,"percent_change":375,"volume":663,"transactions":9,"vwap":419},"2026-01-26",{"date":989,"open":474,"high":770,"low":767,"close":770,"change":662,"percent_change":219,"volume":697,"transactions":9,"vwap":770},"2026-01-23",{"date":991,"open":767,"high":394,"low":767,"close":395,"change":656,"percent_change":104,"volume":171,"transactions":9,"vwap":395},"2026-01-22",{"date":993,"open":475,"high":474,"low":800,"close":782,"change":242,"percent_change":243,"volume":994,"transactions":9,"vwap":782},"2026-01-21",4800,{"date":996,"open":800,"high":474,"low":497,"close":787,"change":926,"percent_change":234,"volume":997,"transactions":9,"vwap":787},"2026-01-20",4700,{"date":999,"open":491,"high":782,"low":491,"close":782,"change":242,"percent_change":243,"volume":1000,"transactions":9,"vwap":782},"2026-01-16",2700,{"date":1002,"open":787,"high":782,"low":787,"close":787,"change":913,"percent_change":276,"volume":945,"transactions":9,"vwap":787},"2026-01-15",{"date":1004,"open":767,"high":767,"low":783,"close":795,"change":109,"percent_change":429,"volume":754,"transactions":9,"vwap":795},"2026-01-14",{"date":1006,"open":491,"high":474,"low":787,"close":475,"change":109,"percent_change":429,"volume":1007,"transactions":9,"vwap":475},"2026-01-13",7100,{"date":1009,"open":1010,"high":1010,"low":491,"close":782,"change":684,"percent_change":434,"volume":706,"transactions":9,"vwap":782},"2026-01-12",24.971,{"date":1012,"open":491,"high":474,"low":491,"close":474,"change":723,"percent_change":447,"volume":657,"transactions":9,"vwap":474},"2026-01-09",{"date":1014,"open":491,"high":795,"low":783,"close":795,"change":455,"percent_change":455,"volume":887,"transactions":9,"vwap":795},"2026-01-08",{"date":1016,"open":767,"high":767,"low":783,"close":795,"change":684,"percent_change":434,"volume":887,"transactions":9,"vwap":795},"2026-01-07",{"date":1018,"open":1019,"high":767,"low":800,"close":484,"change":729,"percent_change":375,"volume":1020,"transactions":9,"vwap":484},"2026-01-06",24.946,30000,{"date":1022,"open":800,"high":795,"low":800,"close":491,"change":656,"percent_change":104,"volume":692,"transactions":9,"vwap":491},"2026-01-05",{"date":1024,"open":484,"high":484,"low":497,"close":805,"change":662,"percent_change":219,"volume":1025,"transactions":9,"vwap":805},"2026-01-02",4300,{"date":1027,"open":491,"high":491,"low":783,"close":783,"change":1028,"percent_change":1029,"volume":675,"transactions":9,"vwap":783},"2025-12-31",-0.4,-1.58,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1032,"change":913,"percent_change":276,"volume":652,"transactions":9,"vwap":1032},"2025-12-30",25.32,25.34,25.31,{"date":1036,"open":22,"high":22,"low":1037,"close":1038,"change":455,"percent_change":455,"volume":1000,"transactions":9,"vwap":1038},"2025-12-29",25.319,25.335,{"date":1040,"open":1041,"high":1038,"low":1034,"close":1038,"change":729,"percent_change":375,"volume":788,"transactions":9,"vwap":1038},"2025-12-26",25.33,{"date":1043,"open":1044,"high":1033,"low":1044,"close":1045,"change":455,"percent_change":455,"volume":788,"transactions":9,"vwap":1045},"2025-12-24",25.3,25.325,{"date":1047,"open":1044,"high":1033,"low":1044,"close":1045,"change":242,"percent_change":243,"volume":776,"transactions":9,"vwap":1045},"2025-12-23",{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":684,"percent_change":434,"volume":692,"transactions":9,"vwap":1051},"2025-12-22",25.315,25.29,{"date":1053,"open":1054,"high":1034,"low":1055,"close":1054,"change":324,"percent_change":251,"volume":1056,"transactions":9,"vwap":1054},"2025-12-19",25.295,25.27,3600,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":723,"percent_change":447,"volume":773,"transactions":9,"vwap":1060},"2025-12-18",25.25,25.265,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":109,"percent_change":429,"volume":1066,"transactions":9,"vwap":1065},"2025-12-17",25.28,25.21,25.24,5900,{"date":1068,"open":1069,"high":1059,"low":1070,"close":1059,"change":684,"percent_change":434,"volume":773,"transactions":9,"vwap":1059},"2025-12-16",25.245,25.23,{"date":1072,"open":1073,"high":1073,"low":1070,"close":1073,"change":729,"percent_change":375,"volume":823,"transactions":9,"vwap":1073},"2025-12-15",25.255,{"date":1075,"open":1051,"high":1051,"low":1070,"close":1069,"change":684,"percent_change":434,"volume":823,"transactions":9,"vwap":1069},"2025-12-12",{"date":1077,"open":1078,"high":1059,"low":1065,"close":1059,"change":656,"percent_change":104,"volume":776,"transactions":9,"vwap":1059},"2025-12-11",25.248,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":723,"percent_change":447,"volume":657,"transactions":9,"vwap":1082},"2025-12-10",25.204,25.235,{"date":1084,"open":1064,"high":1085,"low":1086,"close":1064,"change":913,"percent_change":276,"volume":692,"transactions":9,"vwap":1064},"2025-12-09",25.214,25.2,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":434,"volume":685,"transactions":9,"vwap":1089},"2025-12-08",25.225,-0.006,{"date":1092,"open":1064,"high":1093,"low":1064,"close":1093,"change":1094,"percent_change":104,"volume":657,"transactions":9,"vwap":1093},"2025-12-05",25.231,0.016,{"date":1096,"open":216,"high":1097,"low":216,"close":1097,"change":455,"percent_change":455,"volume":1098,"transactions":9,"vwap":1097},"2025-12-04",25.215,4900,{"date":1100,"open":1070,"high":1070,"low":1097,"close":1097,"change":656,"percent_change":104,"volume":773,"transactions":9,"vwap":1097},"2025-12-03",{"date":1102,"open":1086,"high":1086,"low":1086,"close":1086,"change":656,"percent_change":104,"volume":685,"transactions":9,"vwap":1086},"2025-12-02",{"date":1104,"open":209,"high":1105,"low":209,"close":1105,"change":109,"percent_change":429,"volume":738,"transactions":9,"vwap":1105},"2025-12-01",25.185,{"date":1107,"open":1064,"high":1108,"low":1109,"close":1109,"change":219,"percent_change":866,"volume":621,"transactions":9,"vwap":1109},"2025-11-28",25.22,25.195,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":324,"percent_change":251,"volume":657,"transactions":9,"vwap":1113},"2025-11-26",25.13,25.175,{"date":1115,"open":257,"high":249,"low":257,"close":249,"change":365,"percent_change":366,"volume":675,"transactions":9,"vwap":249},"2025-11-25",{"date":1117,"open":343,"high":1118,"low":872,"close":1118,"change":1119,"percent_change":1120,"volume":681,"transactions":9,"vwap":1118},"2025-11-24",25.113,0.073,0.29,{"date":1122,"open":1123,"high":700,"low":1123,"close":700,"change":1124,"percent_change":1125,"volume":675,"transactions":9,"vwap":700},"2025-11-21",25.035999,0.057,0.23,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":909,"percent_change":910,"volume":675,"transactions":9,"vwap":1128},"2025-11-20",24.983,{"date":1130,"open":257,"high":257,"low":1131,"close":1131,"change":219,"percent_change":866,"volume":776,"transactions":9,"vwap":1131},"2025-11-19",25.047001,{"date":1133,"open":882,"high":343,"low":1134,"close":1134,"change":1135,"percent_change":884,"volume":697,"transactions":9,"vwap":1134},"2025-11-18",25.027,-0.038,{"date":1137,"open":351,"high":680,"low":709,"close":680,"change":434,"percent_change":421,"volume":697,"transactions":9,"vwap":680},"2025-11-17",{"date":1139,"open":265,"high":1140,"low":265,"close":661,"change":729,"percent_change":375,"volume":697,"transactions":9,"vwap":661},"2025-11-14",25.098,{"date":1142,"open":660,"high":660,"low":670,"close":670,"change":1143,"percent_change":582,"volume":171,"transactions":9,"vwap":670},"2025-11-13",-0.048,{"date":1145,"open":1146,"high":1112,"low":655,"close":311,"change":1147,"percent_change":729,"volume":1148,"transactions":9,"vwap":311},"2025-11-12",25.119,0.003,4400,{"date":1150,"open":1112,"high":1112,"low":264,"close":264,"change":913,"percent_change":276,"volume":746,"transactions":9,"vwap":264},"2025-11-11",{"date":1152,"open":257,"high":1153,"low":257,"close":1153,"change":1154,"percent_change":1125,"volume":823,"transactions":9,"vwap":1153},"2025-11-10",25.135,0.058,{"date":1156,"open":351,"high":282,"low":700,"close":282,"change":656,"percent_change":104,"volume":891,"transactions":9,"vwap":282},"2025-11-07",{"date":1158,"open":264,"high":264,"low":700,"close":690,"change":434,"percent_change":421,"volume":1025,"transactions":9,"vwap":690},"2025-11-06",{"date":1160,"open":257,"high":655,"low":1161,"close":1161,"change":1162,"percent_change":398,"volume":663,"transactions":9,"vwap":1161},"2025-11-05",25.082001,0.027,{"date":1164,"open":669,"high":351,"low":669,"close":351,"change":478,"percent_change":642,"volume":738,"transactions":9,"vwap":351},"2025-11-04",{"date":1166,"open":655,"high":655,"low":669,"close":661,"change":455,"percent_change":455,"volume":735,"transactions":9,"vwap":661},"2025-11-03",{"date":1168,"open":343,"high":661,"low":669,"close":661,"change":656,"percent_change":104,"volume":681,"transactions":9,"vwap":661},"2025-10-31",{"date":1170,"open":351,"high":661,"low":669,"close":343,"change":1171,"percent_change":375,"volume":697,"transactions":9,"vwap":343},"2025-10-30",0.009,{"date":1173,"open":343,"high":265,"low":872,"close":872,"change":1174,"percent_change":346,"volume":657,"transactions":9,"vwap":872},"2025-10-29",-0.039,{"date":1176,"open":265,"high":655,"low":343,"close":655,"change":913,"percent_change":276,"volume":692,"transactions":9,"vwap":655},"2025-10-28",{"date":1178,"open":265,"high":1179,"low":265,"close":1179,"change":324,"percent_change":251,"volume":1180,"transactions":9,"vwap":1179},"2025-10-27",25.115,4000,{"date":1182,"open":343,"high":661,"low":674,"close":661,"change":242,"percent_change":243,"volume":1183,"transactions":9,"vwap":661},"2025-10-24",5300,{"date":1185,"open":890,"high":669,"low":709,"close":669,"change":242,"percent_change":243,"volume":959,"transactions":9,"vwap":669},"2025-10-23",{"date":1187,"open":62,"high":700,"low":62,"close":743,"change":634,"percent_change":360,"volume":706,"transactions":9,"vwap":743},"2025-10-22",{"date":1189,"open":426,"high":705,"low":426,"close":700,"change":662,"percent_change":219,"volume":1190,"transactions":9,"vwap":700},"2025-10-21",3700,{"date":1192,"open":1193,"high":732,"low":426,"close":732,"change":866,"percent_change":139,"volume":945,"transactions":9,"vwap":732},"2025-10-20",25.011,{"date":1195,"open":783,"high":1196,"low":783,"close":475,"change":455,"percent_change":455,"volume":1000,"transactions":9,"vwap":475},"2025-10-17",24.958,{"date":1198,"open":767,"high":767,"low":1199,"close":475,"change":627,"percent_change":478,"volume":1200,"transactions":9,"vwap":475},"2025-10-16",24.929,9500,{"date":1202,"open":394,"high":394,"low":491,"close":1203,"change":1204,"percent_change":478,"volume":796,"transactions":9,"vwap":1203},"2025-10-15",24.963,-0.007,{"date":1206,"open":787,"high":753,"low":787,"close":474,"change":913,"percent_change":276,"volume":710,"transactions":9,"vwap":474},"2025-10-14",{"date":1208,"open":1209,"high":979,"low":767,"close":770,"change":866,"percent_change":139,"volume":681,"transactions":9,"vwap":770},"2025-10-13",24.993,{"date":1211,"open":62,"high":62,"low":813,"close":813,"change":212,"percent_change":1212,"volume":706,"transactions":9,"vwap":813},"2025-10-10",-0.36,{"date":1214,"open":743,"high":743,"low":474,"close":419,"change":913,"percent_change":276,"volume":1183,"transactions":9,"vwap":419},"2025-10-09",{"date":1216,"open":395,"high":426,"low":395,"close":426,"change":656,"percent_change":104,"volume":834,"transactions":9,"vwap":426},"2025-10-08",{"date":1218,"open":395,"high":419,"low":474,"close":419,"change":109,"percent_change":429,"volume":985,"transactions":9,"vwap":419},"2025-10-07",{"date":1220,"open":474,"high":950,"low":474,"close":950,"change":729,"percent_change":375,"volume":1025,"transactions":9,"vwap":950},"2025-10-06",{"date":1222,"open":395,"high":381,"low":767,"close":419,"change":455,"percent_change":455,"volume":1223,"transactions":9,"vwap":419},"2025-10-03",17400,{"date":1225,"open":381,"high":381,"low":474,"close":419,"change":455,"percent_change":455,"volume":652,"transactions":9,"vwap":419},"2025-10-02",{"date":1227,"open":395,"high":419,"low":767,"close":419,"change":729,"percent_change":375,"volume":1228,"transactions":9,"vwap":419},"2025-10-01",2500,{"date":1230,"open":484,"high":426,"low":491,"close":770,"change":1231,"percent_change":1232,"volume":1000,"transactions":9,"vwap":770},"2025-09-30",-0.315,-1.25,{"date":1234,"open":1063,"high":1044,"low":1063,"close":1044,"change":656,"percent_change":104,"volume":621,"transactions":9,"vwap":1044},"2025-09-29",{"date":1236,"open":1059,"high":1051,"low":1059,"close":1237,"change":219,"percent_change":866,"volume":834,"transactions":9,"vwap":1237},"2025-09-26",25.285,{"date":1239,"open":1055,"high":1055,"low":1070,"close":1060,"change":729,"percent_change":375,"volume":1000,"transactions":9,"vwap":1060},"2025-09-25",{"date":1241,"open":1060,"high":1060,"low":1093,"close":1073,"change":109,"percent_change":429,"volume":1242,"transactions":9,"vwap":1073},"2025-09-24",3200,{"date":1244,"open":1063,"high":1245,"low":1060,"close":1060,"change":429,"percent_change":346,"volume":754,"transactions":9,"vwap":1060},"2025-09-23",25.288,{"date":1247,"open":1248,"high":1032,"low":1063,"close":1249,"change":1250,"percent_change":375,"volume":171,"transactions":9,"vwap":1249},"2025-09-22",25.287,25.305,0.011,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":866,"volume":666,"transactions":9,"vwap":1254},"2025-09-19",25.26,25.294,0.019,{"date":1257,"open":1059,"high":1258,"low":1059,"close":1258,"change":1255,"percent_change":866,"volume":666,"transactions":9,"vwap":1258},"2025-09-18",25.275,{"date":1260,"open":1261,"high":1261,"low":1065,"close":1262,"change":976,"percent_change":455,"volume":657,"transactions":9,"vwap":1262},"2025-09-17",25.259,25.256,{"date":1264,"open":1065,"high":1073,"low":1065,"close":1073,"change":1265,"percent_change":276,"volume":735,"transactions":9,"vwap":1073},"2025-09-16",-0.014,{"date":1267,"open":1059,"high":1268,"low":1059,"close":1268,"change":859,"percent_change":104,"volume":738,"transactions":9,"vwap":1268},"2025-09-15",25.269,{"date":1270,"open":1070,"high":1073,"low":1070,"close":1073,"change":455,"percent_change":455,"volume":675,"transactions":9,"vwap":1073},"2025-09-12",{"date":1272,"open":1273,"high":1073,"low":1070,"close":1073,"change":838,"percent_change":447,"volume":1274,"transactions":9,"vwap":1073},"2025-09-11",25.247,16900,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":955,"percent_change":219,"volume":675,"transactions":9,"vwap":1278},"2025-09-10",25.221,25.229,{"date":1280,"open":1086,"high":1059,"low":1086,"close":1089,"change":723,"percent_change":447,"volume":823,"transactions":9,"vwap":1089},"2025-09-09",{"date":1282,"open":1064,"high":1283,"low":1086,"close":1086,"change":455,"percent_change":455,"volume":171,"transactions":9,"vwap":1086},"2025-09-08",25.219,{"date":1285,"open":216,"high":1086,"low":1105,"close":1086,"change":662,"percent_change":219,"volume":666,"transactions":9,"vwap":1086},"2025-09-05",{"date":1287,"open":1105,"high":1109,"low":209,"close":1109,"change":186,"percent_change":507,"volume":923,"transactions":9,"vwap":1109},"2025-09-04",{"date":1289,"open":1112,"high":249,"low":264,"close":249,"change":242,"percent_change":243,"volume":815,"transactions":9,"vwap":249},"2025-09-03",{"date":1291,"open":264,"high":264,"low":1292,"close":660,"change":926,"percent_change":234,"volume":1293,"transactions":9,"vwap":660},"2025-09-02",25.087,3500,{"date":1295,"open":264,"high":249,"low":264,"close":249,"change":913,"percent_change":276,"volume":754,"transactions":9,"vwap":249},"2025-08-29",{"date":1297,"open":1112,"high":201,"low":1112,"close":201,"change":729,"percent_change":375,"volume":754,"transactions":9,"vwap":201},"2025-08-28",{"date":1299,"open":660,"high":322,"low":660,"close":322,"change":375,"percent_change":492,"volume":1300,"transactions":9,"vwap":322},"2025-08-27",3300,{"date":1302,"open":1303,"high":1112,"low":655,"close":660,"change":913,"percent_change":276,"volume":616,"transactions":9,"vwap":660},"2025-08-26",25.125,{"date":1305,"open":660,"high":1303,"low":655,"close":1303,"change":455,"percent_change":455,"volume":891,"transactions":9,"vwap":1303},"2025-08-25",{"date":1307,"open":660,"high":1112,"low":660,"close":1303,"change":267,"percent_change":175,"volume":1308,"transactions":9,"vwap":1303},"2025-08-22",6400,{"date":1310,"open":700,"high":351,"low":381,"close":351,"change":913,"percent_change":276,"volume":1311,"transactions":9,"vwap":351},"2025-08-21",6600,{"date":1313,"open":700,"high":343,"low":709,"close":343,"change":455,"percent_change":455,"volume":959,"transactions":9,"vwap":343},"2025-08-20",{"date":1315,"open":669,"high":343,"low":700,"close":343,"change":913,"percent_change":276,"volume":923,"transactions":9,"vwap":343},"2025-08-19",{"date":1317,"open":674,"high":661,"low":674,"close":661,"change":729,"percent_change":375,"volume":738,"transactions":9,"vwap":661},"2025-08-18",{"date":1319,"open":669,"high":655,"low":669,"close":670,"change":656,"percent_change":104,"volume":735,"transactions":9,"vwap":670},"2025-08-15",{"date":1321,"open":700,"high":674,"low":700,"close":674,"change":913,"percent_change":276,"volume":1322,"transactions":9,"vwap":674},"2025-08-14",5600,{"date":1324,"open":343,"high":670,"low":700,"close":670,"change":729,"percent_change":375,"volume":776,"transactions":9,"vwap":670},"2025-08-13",{"date":1326,"open":1327,"high":265,"low":709,"close":680,"change":375,"percent_change":492,"volume":1242,"transactions":9,"vwap":680},"2025-08-12",25.049,{"date":1329,"open":426,"high":674,"low":426,"close":388,"change":455,"percent_change":455,"volume":985,"transactions":9,"vwap":388},"2025-08-11",{"date":1331,"open":395,"high":669,"low":395,"close":388,"change":375,"percent_change":492,"volume":959,"transactions":9,"vwap":388},"2025-08-08",{"date":1333,"open":394,"high":394,"low":767,"close":770,"change":913,"percent_change":276,"volume":1148,"transactions":9,"vwap":770},"2025-08-07",{"date":1335,"open":474,"high":426,"low":474,"close":62,"change":1336,"percent_change":366,"volume":1308,"transactions":9,"vwap":62},"2025-08-06",0.033,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":935,"percent_change":562,"volume":685,"transactions":9,"vwap":1339},"2025-08-05",24.967,{"date":1341,"open":484,"high":62,"low":484,"close":395,"change":866,"percent_change":139,"volume":1025,"transactions":9,"vwap":395},"2025-08-04",{"date":1343,"open":818,"high":497,"low":1344,"close":497,"change":1174,"percent_change":346,"volume":887,"transactions":9,"vwap":497},"2025-08-01",24.87,{"date":1346,"open":1347,"high":475,"low":783,"close":1348,"change":662,"percent_change":219,"volume":652,"transactions":9,"vwap":1348},"2025-07-31",24.941,24.939,{"date":1350,"open":491,"high":491,"low":497,"close":1351,"change":1352,"percent_change":429,"volume":1228,"transactions":9,"vwap":1351},"2025-07-30",24.934,-0.011,{"date":1354,"open":491,"high":474,"low":491,"close":795,"change":434,"percent_change":421,"volume":776,"transactions":9,"vwap":795},"2025-07-29",{"date":1356,"open":491,"high":782,"low":787,"close":782,"change":729,"percent_change":375,"volume":918,"transactions":9,"vwap":782},"2025-07-28",{"date":1358,"open":795,"high":395,"low":1359,"close":475,"change":219,"percent_change":866,"volume":697,"transactions":9,"vwap":475},"2025-07-25",24.921,{"date":1361,"open":484,"high":767,"low":1362,"close":1362,"change":729,"percent_change":375,"volume":1308,"transactions":9,"vwap":1362},"2025-07-24",24.935,{"date":1364,"open":783,"high":805,"low":1365,"close":805,"change":375,"percent_change":492,"volume":171,"transactions":9,"vwap":805},"2025-07-23",24.915,{"date":1367,"open":783,"high":783,"low":814,"close":1368,"change":729,"percent_change":375,"volume":681,"transactions":9,"vwap":1368},"2025-07-22",24.885,{"date":1370,"open":783,"high":491,"low":1371,"close":1371,"change":729,"percent_change":375,"volume":1372,"transactions":9,"vwap":1371},"2025-07-21",24.875,20400,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1375,"change":729,"percent_change":375,"volume":754,"transactions":9,"vwap":1375},"2025-07-18",24.865,24.841,{"date":1378,"open":818,"high":818,"low":832,"close":832,"change":219,"percent_change":866,"volume":666,"transactions":9,"vwap":832},"2025-07-17",{"date":1380,"open":532,"high":814,"low":532,"close":184,"change":684,"percent_change":434,"volume":810,"transactions":9,"vwap":184},"2025-07-16",{"date":1382,"open":184,"high":828,"low":831,"close":513,"change":662,"percent_change":219,"volume":1383,"transactions":9,"vwap":513},"2025-07-15",5000,{"date":1385,"open":1386,"high":184,"low":1386,"close":184,"change":980,"percent_change":-6,"volume":754,"transactions":9,"vwap":184},"2025-07-14",24.833,{"date":1388,"open":814,"high":1344,"low":1389,"close":1390,"change":1391,"percent_change":421,"volume":1392,"transactions":9,"vwap":1390},"2025-07-11",24.82,24.836,-0.019,50900,{"date":1394,"open":1389,"high":814,"low":1389,"close":832,"change":656,"percent_change":104,"volume":681,"transactions":9,"vwap":832},"2025-07-10",{"date":1396,"open":632,"high":513,"low":632,"close":513,"change":375,"percent_change":492,"volume":784,"transactions":9,"vwap":513},"2025-07-09",{"date":1398,"open":632,"high":632,"low":632,"close":632,"change":324,"percent_change":251,"volume":685,"transactions":9,"vwap":632},"2025-07-08",{"date":1400,"open":504,"high":649,"low":631,"close":504,"change":429,"percent_change":346,"volume":710,"transactions":9,"vwap":504},"2025-07-07",{"date":1402,"open":841,"high":513,"low":649,"close":532,"change":684,"percent_change":434,"volume":887,"transactions":9,"vwap":532},"2025-07-03",{"date":1404,"open":831,"high":831,"low":504,"close":841,"change":324,"percent_change":251,"volume":1405,"transactions":9,"vwap":841},"2025-07-02",4600,{"date":1407,"open":532,"high":1389,"low":521,"close":512,"change":429,"percent_change":346,"volume":1408,"transactions":9,"vwap":512},"2025-07-01",21100,{"date":1410,"open":532,"high":1411,"low":532,"close":1411,"change":1412,"percent_change":1413,"volume":685,"transactions":9,"vwap":1411},"2025-06-30",24.825,-0.345,-1.37,{"date":1415,"open":1416,"high":209,"low":1416,"close":209,"change":662,"percent_change":219,"volume":773,"transactions":9,"vwap":209},"2025-06-27",25.141,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":455,"percent_change":455,"volume":685,"transactions":9,"vwap":1419},"2025-06-26",25.165,{"date":1421,"open":1419,"high":1419,"low":1419,"close":1419,"change":662,"percent_change":219,"volume":685,"transactions":9,"vwap":1419},"2025-06-25",{"date":1423,"open":225,"high":201,"low":225,"close":201,"change":662,"percent_change":219,"volume":776,"transactions":9,"vwap":201},"2025-06-24",{"date":1425,"open":225,"high":1426,"low":225,"close":1427,"change":455,"percent_change":455,"volume":663,"transactions":9,"vwap":1427},"2025-06-23",25.159,25.155,{"date":1429,"open":322,"high":1427,"low":322,"close":1427,"change":729,"percent_change":375,"volume":657,"transactions":9,"vwap":1427},"2025-06-20",{"date":1431,"open":264,"high":209,"low":264,"close":249,"change":662,"percent_change":219,"volume":796,"transactions":9,"vwap":249},"2025-06-18",{"date":1433,"open":225,"high":225,"low":660,"close":225,"change":662,"percent_change":219,"volume":773,"transactions":9,"vwap":225},"2025-06-17",{"date":1435,"open":660,"high":1153,"low":660,"close":1153,"change":729,"percent_change":375,"volume":746,"transactions":9,"vwap":1153},"2025-06-16",{"date":1437,"open":660,"high":1303,"low":660,"close":1303,"change":109,"percent_change":429,"volume":666,"transactions":9,"vwap":1303},"2025-06-13",{"date":1439,"open":1153,"high":1153,"low":264,"close":1153,"change":662,"percent_change":219,"volume":1440,"transactions":9,"vwap":1153},"2025-06-12",5200,{"date":1442,"open":264,"high":1112,"low":660,"close":1112,"change":455,"percent_change":455,"volume":681,"transactions":9,"vwap":1112},"2025-06-11",{"date":1444,"open":1112,"high":1112,"low":1112,"close":1112,"change":729,"percent_change":375,"volume":773,"transactions":9,"vwap":1112},"2025-06-10",{"date":1446,"open":264,"high":1447,"low":264,"close":264,"change":434,"percent_change":421,"volume":735,"transactions":9,"vwap":264},"2025-06-09",25.129,{"date":1449,"open":264,"high":322,"low":264,"close":225,"change":723,"percent_change":447,"volume":887,"transactions":9,"vwap":225},"2025-06-06",{"date":1451,"open":660,"high":1179,"low":660,"close":1179,"change":455,"percent_change":455,"volume":738,"transactions":9,"vwap":1179},"2025-06-05",{"date":1453,"open":1179,"high":1179,"low":1179,"close":1179,"change":729,"percent_change":375,"volume":685,"transactions":9,"vwap":1179},"2025-06-04",{"date":1455,"open":265,"high":306,"low":265,"close":306,"change":455,"percent_change":455,"volume":997,"transactions":9,"vwap":306},"2025-06-03",{"date":1457,"open":265,"high":306,"low":265,"close":306,"change":729,"percent_change":375,"volume":697,"transactions":9,"vwap":306},"2025-06-02",{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":662,"percent_change":219,"volume":685,"transactions":9,"vwap":1460},"2025-05-30",25.094999,{"date":1462,"open":674,"high":257,"low":674,"close":257,"change":662,"percent_change":219,"volume":788,"transactions":9,"vwap":257},"2025-05-29",{"date":1464,"open":343,"high":661,"low":343,"close":661,"change":455,"percent_change":455,"volume":706,"transactions":9,"vwap":661},"2025-05-28",{"date":1466,"open":661,"high":661,"low":661,"close":661,"change":219,"percent_change":866,"volume":685,"transactions":9,"vwap":661},"2025-05-27",{"date":1468,"open":343,"high":343,"low":674,"close":680,"change":455,"percent_change":455,"volume":754,"transactions":9,"vwap":680},"2025-05-23",{"date":1470,"open":700,"high":680,"low":700,"close":680,"change":455,"percent_change":455,"volume":776,"transactions":9,"vwap":680},"2025-05-22",{"date":1472,"open":1473,"high":1473,"low":680,"close":680,"change":455,"percent_change":455,"volume":675,"transactions":9,"vwap":680},"2025-05-21",25.079,{"date":1475,"open":700,"high":680,"low":700,"close":680,"change":455,"percent_change":455,"volume":710,"transactions":9,"vwap":680},"2025-05-20",{"date":1477,"open":700,"high":680,"low":709,"close":680,"change":729,"percent_change":375,"volume":706,"transactions":9,"vwap":680},"2025-05-19",{"date":1479,"open":709,"high":351,"low":709,"close":351,"change":242,"percent_change":243,"volume":621,"transactions":9,"vwap":351},"2025-05-16",{"date":1481,"open":709,"high":343,"low":381,"close":381,"change":634,"percent_change":360,"volume":171,"transactions":9,"vwap":381},"2025-05-15",{"date":1483,"open":381,"high":372,"low":381,"close":372,"change":455,"percent_change":455,"volume":738,"transactions":9,"vwap":372},"2025-05-14",{"date":1485,"open":381,"high":372,"low":381,"close":372,"change":455,"percent_change":455,"volume":663,"transactions":9,"vwap":372},"2025-05-13",{"date":1487,"open":674,"high":674,"low":381,"close":372,"change":324,"percent_change":251,"volume":746,"transactions":9,"vwap":372},"2025-05-12",{"date":1489,"open":395,"high":700,"low":395,"close":743,"change":656,"percent_change":104,"volume":657,"transactions":9,"vwap":743},"2025-05-09",{"date":1491,"open":395,"high":709,"low":395,"close":62,"change":1492,"percent_change":866,"volume":720,"transactions":9,"vwap":62},"2025-05-08",0.021,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":955,"percent_change":219,"volume":685,"transactions":9,"vwap":1495},"2025-05-07",24.979,{"date":1497,"open":484,"high":453,"low":484,"close":453,"change":109,"percent_change":429,"volume":1498,"transactions":9,"vwap":453},"2025-05-06",5500,{"date":1500,"open":767,"high":1501,"low":767,"close":770,"change":662,"percent_change":219,"volume":1502,"transactions":9,"vwap":770},"2025-05-05",24.986,10300,{"date":1504,"open":767,"high":395,"low":767,"close":395,"change":1505,"percent_change":469,"volume":738,"transactions":9,"vwap":395},"2025-05-02",0.022,{"date":1507,"open":491,"high":767,"low":491,"close":1196,"change":1508,"percent_change":267,"volume":706,"transactions":9,"vwap":1196},"2025-05-01",0.018,{"date":1510,"open":800,"high":491,"low":800,"close":491,"change":109,"percent_change":429,"volume":796,"transactions":9,"vwap":491},"2025-04-30",{"date":1512,"open":787,"high":1513,"low":783,"close":484,"change":1514,"percent_change":219,"volume":1308,"transactions":9,"vwap":484},"2025-04-29",24.959,0.006,{"date":1516,"open":800,"high":1517,"low":800,"close":1517,"change":1255,"percent_change":866,"volume":823,"transactions":9,"vwap":1517},"2025-04-28",24.944,{"date":1519,"open":17,"high":805,"low":17,"close":805,"change":219,"percent_change":866,"volume":1520,"transactions":9,"vwap":805},"2025-04-25",9700,{"date":1522,"open":818,"high":783,"low":818,"close":813,"change":1523,"percent_change":1524,"volume":932,"transactions":9,"vwap":813},"2025-04-24",0.055,0.22,{"date":1526,"open":497,"high":497,"low":513,"close":828,"change":1527,"percent_change":251,"volume":834,"transactions":9,"vwap":828},"2025-04-23",0.029,{"date":176,"open":532,"high":1529,"low":521,"close":1529,"change":1250,"percent_change":375,"volume":945,"transactions":9,"vwap":1529},24.821]