[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LJAN":3,"homepage-market-summary":29,"stock-historical-LJAN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LJAN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Premium Income 15 Buffer ETF - January","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8583,1.200492,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.71,24.67,24.66,24.705,0.005,0.02,2324,25.01,23.47,2501.622560956175,80.5,692,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2425,885107.2628,2.63,"2025-04-23",[181,184,191,202,210,216,224,229,236,241,247,253,258,264,271,276,286,291,296,300,304,308,316,321,326,331,335,339,343,349,354,358,363,367,371,376,380,384,388,394,399,406,410,414,418,424,432,437,442,445,450,455,462,466,470,474,480,485,489,493,497,500,503,506,509,512,516,520,525,530,533,536,540,544,546,548,553,556,560,562,567,572,574,577,582,584,587,589,591,596,601,605,609,611,614,617,619,621,623,625,627,630,632,635,639,642,646,651,653,656,659,663,665,667,670,672,676,678,680,683,685,688,693,697,704,710,718,723,730,739,747,755,761,770,773,778,784,790,792,798,801,807,814,820,825,832,837,846,849,853,857,859,864,870,872,878,883,888,893,896,902,905,908,911,914,916,920,922,924,928,932,936,941,945,948,951,955,960,962,964,966,969,973,979,981,984,987,991,995,998,1001,1006,1009,1013,1016,1020,1022,1027,1031,1034,1037,1039,1041,1043,1046,1048,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1074,1076,1079,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1105,1107,1109,1111,1113,1115,1117,1119,1122,1125,1127,1129,1131,1133,1136,1138,1141,1143,1145,1147,1149,1151,1153,1156,1159,1162,1164,1166,1168,1170,1172,1174,1177,1179,1181,1184,1186,1188,1190,1192,1194,1196,1198,1200,1202,1204,1206,1208,1211,1214,1218,1221,1224,1227,1229,1231,1233,1235,1238,1240,1245,1250,1252,1254,1256,1258,1262,1266,1270,1274,1276,1279,1281,1283,1286,1288,1290,1293,1296,1298,1301,1303,1307,1310,1313,1315,1317,1319,1324,1327,1329,1332,1334,1336,1338,1340,1342,1345,1349,1351,1354,1357,1359,1361,1363,1367,1369,1372,1375,1377,1381,1385,1389,1391,1394,1397,1399,1401,1403,1407,1409,1413,1418,1420,1422,1427,1430,1436,1441,1446,1449,1453,1456,1462],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},33,24.6808,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.0149,0.06,685.1804,21,24.7137,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.73,24.74,24.65,24.6901,-0.0199,-0.08,9487.1804,61,24.6834,{"date":203,"open":204,"high":194,"low":204,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",24.69,-0.1,-0.4,3651.1804,20,24.6943,{"date":211,"open":193,"high":212,"low":193,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":189,"vwap":194},"2026-09-29",24.81,0.01,0.04,933.1804,{"date":217,"open":194,"high":218,"low":194,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",24.82,24.8,0,902.1804,31,24.7585,{"date":225,"open":194,"high":219,"low":194,"close":219,"change":213,"percent_change":214,"volume":226,"transactions":227,"vwap":228},"2026-09-25",598.1804,27,24.7594,{"date":230,"open":231,"high":218,"low":231,"close":232,"change":22,"percent_change":233,"volume":234,"transactions":227,"vwap":235},"2026-09-24",24.77,24.79,0.08,2349.1804,24.8021,{"date":237,"open":231,"high":219,"low":193,"close":231,"change":220,"percent_change":220,"volume":238,"transactions":239,"vwap":240},"2026-09-23",5568.1804,49,24.7343,{"date":242,"open":193,"high":231,"low":243,"close":231,"change":213,"percent_change":214,"volume":244,"transactions":245,"vwap":246},"2026-09-22",24.725,883.1804,23,24.7461,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":213,"percent_change":214,"volume":250,"transactions":251,"vwap":252},"2026-09-21",24.76,19.1804,16,24.7465,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":21,"percent_change":22,"volume":256,"transactions":251,"vwap":257},"2026-09-18",24.75,457.1804,24.7564,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":22,"percent_change":233,"volume":261,"transactions":262,"vwap":263},"2026-09-17",24.745,144.1804,18,24.7352,{"date":265,"open":243,"high":243,"low":243,"close":243,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",-0.005,-0.02,13.1804,14,24.7178,{"date":272,"open":193,"high":193,"low":193,"close":193,"change":213,"percent_change":214,"volume":273,"transactions":274,"vwap":275},"2026-09-15",204.2794,19,24.7306,{"date":277,"open":204,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-14",24.728,24.68,24.72,-0.01,-0.04,7512.1804,77,24.6915,{"date":287,"open":204,"high":193,"low":204,"close":193,"change":213,"percent_change":214,"volume":288,"transactions":289,"vwap":290},"2026-09-11",1787.1804,29,24.6935,{"date":292,"open":255,"high":255,"low":279,"close":280,"change":281,"percent_change":282,"volume":293,"transactions":294,"vwap":295},"2026-09-10",8469.0974,64,24.7006,{"date":297,"open":193,"high":193,"low":204,"close":193,"change":281,"percent_change":282,"volume":298,"transactions":222,"vwap":299},"2026-09-09",1193.2435,24.6988,{"date":301,"open":194,"high":194,"low":194,"close":194,"change":220,"percent_change":220,"volume":302,"transactions":251,"vwap":303},"2026-09-08",19.2435,24.7121,{"date":305,"open":194,"high":194,"low":194,"close":194,"change":21,"percent_change":22,"volume":306,"transactions":251,"vwap":307},"2026-09-04",36.4007,24.7042,{"date":309,"open":279,"high":310,"low":279,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-03",24.735,0.025,0.1,2045.2435,38,24.6803,{"date":317,"open":193,"high":193,"low":17,"close":17,"change":21,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-02",135.2435,17,24.7409,{"date":322,"open":280,"high":255,"low":20,"close":20,"change":266,"percent_change":267,"volume":323,"transactions":324,"vwap":325},"2026-09-01",373.2435,24,24.7262,{"date":327,"open":328,"high":249,"low":17,"close":17,"change":205,"percent_change":206,"volume":329,"transactions":324,"vwap":330},"2026-08-31",24.755,231.2435,24.7501,{"date":332,"open":212,"high":212,"low":212,"close":212,"change":220,"percent_change":220,"volume":333,"transactions":274,"vwap":334},"2026-08-28",36.2835,24.8069,{"date":336,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":337,"transactions":251,"vwap":338},"2026-08-27",17.2435,24.8028,{"date":340,"open":219,"high":219,"low":219,"close":219,"change":213,"percent_change":214,"volume":341,"transactions":269,"vwap":342},"2026-08-26",13.2435,24.7763,{"date":344,"open":232,"high":232,"low":345,"close":232,"change":213,"percent_change":214,"volume":346,"transactions":347,"vwap":348},"2026-08-25",24.7417,1783.2435,22,24.7587,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":220,"percent_change":220,"volume":352,"transactions":319,"vwap":353},"2026-08-24",24.78,27.2435,24.7658,{"date":355,"open":351,"high":351,"low":351,"close":351,"change":213,"percent_change":214,"volume":356,"transactions":262,"vwap":357},"2026-08-21",464.2435,24.7797,{"date":359,"open":231,"high":231,"low":231,"close":231,"change":21,"percent_change":22,"volume":360,"transactions":361,"vwap":362},"2026-08-20",328.2435,26,24.7507,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":213,"percent_change":214,"volume":341,"transactions":269,"vwap":366},"2026-08-19",24.765,24.7669,{"date":368,"open":328,"high":328,"low":328,"close":328,"change":266,"percent_change":267,"volume":369,"transactions":347,"vwap":370},"2026-08-18",144.9215,24.7743,{"date":372,"open":249,"high":249,"low":193,"close":249,"change":266,"percent_change":267,"volume":373,"transactions":374,"vwap":375},"2026-08-17",1368.2435,25,24.7539,{"date":377,"open":193,"high":365,"low":193,"close":365,"change":213,"percent_change":214,"volume":378,"transactions":274,"vwap":379},"2026-08-14",304.2435,24.737,{"date":381,"open":351,"high":351,"low":328,"close":328,"change":21,"percent_change":22,"volume":382,"transactions":274,"vwap":383},"2026-08-13",430.0418,24.7606,{"date":385,"open":17,"high":255,"low":17,"close":255,"change":220,"percent_change":220,"volume":386,"transactions":262,"vwap":387},"2026-08-12",150.0418,24.7123,{"date":389,"open":390,"high":255,"low":391,"close":255,"change":21,"percent_change":22,"volume":392,"transactions":208,"vwap":393},"2026-08-11",24.701,24.7,544.0418,24.7106,{"date":395,"open":232,"high":232,"low":260,"close":260,"change":396,"percent_change":214,"volume":397,"transactions":319,"vwap":398},"2026-08-10",0.0093,355.0418,24.7812,{"date":400,"open":391,"high":401,"low":204,"close":401,"change":402,"percent_change":214,"volume":403,"transactions":404,"vwap":405},"2026-08-07",24.7357,0.0107,4726.0418,46,24.7005,{"date":407,"open":243,"high":243,"low":243,"close":243,"change":21,"percent_change":22,"volume":408,"transactions":262,"vwap":409},"2026-08-06",38.2832,24.7211,{"date":411,"open":249,"high":249,"low":279,"close":280,"change":220,"percent_change":220,"volume":412,"transactions":324,"vwap":413},"2026-08-05",1467.0418,24.7083,{"date":415,"open":280,"high":280,"low":280,"close":280,"change":22,"percent_change":233,"volume":416,"transactions":319,"vwap":417},"2026-08-04",278.0418,24.7348,{"date":419,"open":391,"high":391,"low":391,"close":391,"change":420,"percent_change":421,"volume":422,"transactions":182,"vwap":423},"2026-08-03",-0.0113,-0.05,187.0418,24.7029,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":189,"vwap":431},"2026-07-31",24.665,24.7113,-0.0387,-0.16,660.0418,24.6805,{"date":433,"open":351,"high":351,"low":255,"close":255,"change":434,"percent_change":233,"volume":435,"transactions":208,"vwap":436},"2026-07-30",0.021,186.0818,24.7586,{"date":438,"open":310,"high":351,"low":439,"close":439,"change":440,"percent_change":267,"volume":441,"transactions":274,"vwap":375},"2026-07-29",24.729,-0.006,815.0418,{"date":443,"open":17,"high":310,"low":17,"close":310,"change":21,"percent_change":22,"volume":430,"transactions":347,"vwap":444},"2026-07-28",24.7152,{"date":446,"open":231,"high":231,"low":204,"close":193,"change":21,"percent_change":22,"volume":447,"transactions":448,"vwap":449},"2026-07-27",6014.0418,37,24.6969,{"date":451,"open":204,"high":243,"low":431,"close":243,"change":22,"percent_change":233,"volume":452,"transactions":453,"vwap":454},"2026-07-24",4604.6128,45,24.7079,{"date":456,"open":255,"high":255,"low":20,"close":20,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-23",-0.035,-0.14,5646.108,35,24.7459,{"date":463,"open":194,"high":194,"low":194,"close":194,"change":220,"percent_change":220,"volume":464,"transactions":269,"vwap":465},"2026-07-22",27.0418,24.7276,{"date":467,"open":310,"high":194,"low":310,"close":194,"change":468,"percent_change":187,"volume":469,"transactions":262,"vwap":240},"2026-07-21",0.015,341.0418,{"date":471,"open":231,"high":231,"low":243,"close":243,"change":21,"percent_change":22,"volume":472,"transactions":274,"vwap":473},"2026-07-20",297.0418,24.7511,{"date":475,"open":18,"high":280,"low":18,"close":280,"change":476,"percent_change":477,"volume":478,"transactions":319,"vwap":479},"2026-07-17",-0.015,-0.06,232.0418,24.674,{"date":481,"open":194,"high":194,"low":310,"close":310,"change":266,"percent_change":267,"volume":482,"transactions":483,"vwap":484},"2026-07-16",2464.0418,15,24.7399,{"date":486,"open":194,"high":194,"low":194,"close":194,"change":213,"percent_change":214,"volume":487,"transactions":262,"vwap":488},"2026-07-15",36.0418,24.7448,{"date":490,"open":194,"high":194,"low":193,"close":193,"change":213,"percent_change":214,"volume":491,"transactions":269,"vwap":492},"2026-07-14",175.0418,24.7388,{"date":494,"open":243,"high":243,"low":280,"close":280,"change":220,"percent_change":220,"volume":495,"transactions":319,"vwap":496},"2026-07-13",251.0418,24.7095,{"date":498,"open":243,"high":243,"low":18,"close":280,"change":266,"percent_change":267,"volume":499,"transactions":9,"vwap":280},"2026-07-10",3600,{"date":501,"open":17,"high":243,"low":17,"close":243,"change":311,"percent_change":312,"volume":502,"transactions":9,"vwap":243},"2026-07-09",400,{"date":504,"open":391,"high":391,"low":391,"close":391,"change":220,"percent_change":220,"volume":505,"transactions":9,"vwap":391},"2026-07-08",100,{"date":507,"open":193,"high":255,"low":391,"close":391,"change":266,"percent_change":267,"volume":508,"transactions":9,"vwap":391},"2026-07-07",600,{"date":510,"open":193,"high":511,"low":20,"close":20,"change":22,"percent_change":233,"volume":502,"transactions":9,"vwap":20},"2026-07-06",24.749,{"date":513,"open":195,"high":17,"low":195,"close":514,"change":213,"percent_change":214,"volume":515,"transactions":9,"vwap":514},"2026-07-02",24.685,6800,{"date":517,"open":280,"high":193,"low":518,"close":518,"change":21,"percent_change":22,"volume":519,"transactions":9,"vwap":518},"2026-07-01",24.675,3900,{"date":521,"open":391,"high":391,"low":522,"close":18,"change":198,"percent_change":523,"volume":524,"transactions":9,"vwap":18},"2026-06-30",24.62,-0.32,700,{"date":526,"open":231,"high":231,"low":255,"close":255,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":255},"2026-06-29",0.03,0.12,300,{"date":531,"open":231,"high":231,"low":280,"close":280,"change":220,"percent_change":220,"volume":532,"transactions":9,"vwap":280},"2026-06-26",900,{"date":534,"open":279,"high":280,"low":18,"close":280,"change":468,"percent_change":187,"volume":535,"transactions":9,"vwap":280},"2026-06-25",1100,{"date":537,"open":538,"high":194,"low":18,"close":20,"change":213,"percent_change":214,"volume":539,"transactions":9,"vwap":20},"2026-06-24",24.671,5400,{"date":541,"open":542,"high":542,"low":19,"close":542,"change":457,"percent_change":458,"volume":543,"transactions":9,"vwap":542},"2026-06-23",24.695,2300,{"date":545,"open":391,"high":231,"low":391,"close":193,"change":266,"percent_change":267,"volume":524,"transactions":9,"vwap":193},"2026-06-22",{"date":547,"open":193,"high":310,"low":193,"close":310,"change":311,"percent_change":312,"volume":529,"transactions":9,"vwap":310},"2026-06-18",{"date":549,"open":550,"high":351,"low":17,"close":17,"change":551,"percent_change":552,"volume":508,"transactions":9,"vwap":17},"2026-06-17",24.779,-0.045,-0.18,{"date":554,"open":280,"high":328,"low":280,"close":328,"change":213,"percent_change":214,"volume":555,"transactions":9,"vwap":328},"2026-06-16",200,{"date":557,"open":260,"high":351,"low":260,"close":260,"change":558,"percent_change":559,"volume":524,"transactions":9,"vwap":260},"2026-06-15",0.055,0.22,{"date":561,"open":204,"high":439,"low":204,"close":204,"change":22,"percent_change":233,"volume":508,"transactions":9,"vwap":204},"2026-06-12",{"date":563,"open":19,"high":18,"low":564,"close":18,"change":565,"percent_change":566,"volume":524,"transactions":9,"vwap":18},"2026-06-11",24.63,0.035,0.14,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":505,"transactions":9,"vwap":569},"2026-06-10",24.635,-0.03,-0.12,{"date":573,"open":426,"high":426,"low":426,"close":426,"change":476,"percent_change":477,"volume":555,"transactions":9,"vwap":426},"2026-06-09",{"date":575,"open":576,"high":279,"low":576,"close":279,"change":311,"percent_change":312,"volume":555,"transactions":9,"vwap":279},"2026-06-08",24.64,{"date":578,"open":193,"high":193,"low":579,"close":579,"change":580,"percent_change":581,"volume":502,"transactions":9,"vwap":579},"2026-06-05",24.655,-0.065,-0.26,{"date":583,"open":280,"high":280,"low":280,"close":280,"change":311,"percent_change":312,"volume":555,"transactions":9,"vwap":280},"2026-06-04",{"date":585,"open":279,"high":542,"low":279,"close":542,"change":281,"percent_change":282,"volume":586,"transactions":9,"vwap":542},"2026-06-03",7800,{"date":588,"open":17,"high":194,"low":20,"close":20,"change":21,"percent_change":22,"volume":524,"transactions":9,"vwap":20},"2026-06-02",{"date":590,"open":19,"high":255,"low":19,"close":391,"change":21,"percent_change":22,"volume":508,"transactions":9,"vwap":391},"2026-06-01",{"date":592,"open":194,"high":194,"low":19,"close":542,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":542},"2026-05-29",-0.09,-0.36,3200,{"date":597,"open":598,"high":598,"low":194,"close":598,"change":599,"percent_change":600,"volume":174,"transactions":9,"vwap":598},"2026-05-28",24.785,0.013,0.05,{"date":602,"open":194,"high":603,"low":194,"close":603,"change":604,"percent_change":213,"volume":505,"transactions":9,"vwap":603},"2026-05-27",24.772,0.002,{"date":606,"open":351,"high":219,"low":607,"close":231,"change":21,"percent_change":22,"volume":608,"transactions":9,"vwap":231},"2026-05-26",24.731,1200,{"date":610,"open":194,"high":365,"low":193,"close":365,"change":22,"percent_change":233,"volume":543,"transactions":9,"vwap":365},"2026-05-22",{"date":612,"open":280,"high":255,"low":280,"close":260,"change":311,"percent_change":312,"volume":613,"transactions":9,"vwap":260},"2026-05-21",1300,{"date":615,"open":193,"high":193,"low":280,"close":280,"change":468,"percent_change":187,"volume":616,"transactions":9,"vwap":280},"2026-05-20",1700,{"date":618,"open":194,"high":194,"low":19,"close":20,"change":220,"percent_change":220,"volume":532,"transactions":9,"vwap":20},"2026-05-19",{"date":620,"open":279,"high":20,"low":279,"close":20,"change":468,"percent_change":187,"volume":529,"transactions":9,"vwap":20},"2026-05-18",{"date":622,"open":439,"high":439,"low":19,"close":204,"change":267,"percent_change":198,"volume":174,"transactions":9,"vwap":204},"2026-05-15",{"date":624,"open":17,"high":17,"low":17,"close":17,"change":311,"percent_change":312,"volume":505,"transactions":9,"vwap":17},"2026-05-14",{"date":626,"open":514,"high":514,"low":514,"close":514,"change":21,"percent_change":22,"volume":505,"transactions":9,"vwap":514},"2026-05-13",{"date":628,"open":19,"high":279,"low":629,"close":279,"change":311,"percent_change":312,"volume":508,"transactions":9,"vwap":279},"2026-05-12",24.641,{"date":631,"open":579,"high":579,"low":579,"close":579,"change":220,"percent_change":220,"volume":505,"transactions":9,"vwap":579},"2026-05-11",{"date":633,"open":204,"high":204,"low":579,"close":579,"change":213,"percent_change":214,"volume":634,"transactions":9,"vwap":579},"2026-05-08",800,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":281,"percent_change":282,"volume":638,"transactions":9,"vwap":637},"2026-05-07",24.645,500,{"date":640,"open":279,"high":279,"low":579,"close":579,"change":527,"percent_change":528,"volume":641,"transactions":9,"vwap":579},"2026-05-06",6100,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":51,"volume":505,"transactions":9,"vwap":644},"2026-05-05",24.625,0.045,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":421,"percent_change":650,"volume":555,"transactions":9,"vwap":649},"2026-05-04",24.57,24.58,-0.2,{"date":652,"open":564,"high":564,"low":564,"close":564,"change":311,"percent_change":312,"volume":505,"transactions":9,"vwap":564},"2026-05-01",{"date":654,"open":655,"high":655,"low":655,"close":655,"change":551,"percent_change":552,"volume":505,"transactions":9,"vwap":655},"2026-04-30",24.605,{"date":657,"open":195,"high":195,"low":195,"close":195,"change":658,"percent_change":282,"volume":505,"transactions":9,"vwap":195},"2026-04-29",-0.011,{"date":660,"open":564,"high":661,"low":564,"close":661,"change":662,"percent_change":22,"volume":505,"transactions":9,"vwap":661},"2026-04-28",24.661,0.006,{"date":664,"open":18,"high":18,"low":579,"close":579,"change":266,"percent_change":267,"volume":638,"transactions":9,"vwap":579},"2026-04-27",{"date":666,"open":426,"high":426,"low":19,"close":19,"change":600,"percent_change":166,"volume":555,"transactions":9,"vwap":19},"2026-04-24",{"date":668,"open":669,"high":669,"low":669,"close":669,"change":457,"percent_change":458,"volume":505,"transactions":9,"vwap":669},"2026-04-23",24.61,{"date":671,"open":279,"high":279,"low":637,"close":637,"change":311,"percent_change":312,"volume":555,"transactions":9,"vwap":637},"2026-04-22",{"date":673,"open":669,"high":522,"low":669,"close":522,"change":674,"percent_change":205,"volume":675,"transactions":9,"vwap":522},"2026-04-21",-0.025,4000,{"date":677,"open":279,"high":279,"low":637,"close":637,"change":266,"percent_change":267,"volume":555,"transactions":9,"vwap":637},"2026-04-20",{"date":679,"open":195,"high":195,"low":195,"close":195,"change":565,"percent_change":566,"volume":505,"transactions":9,"vwap":195},"2026-04-17",{"date":681,"open":648,"high":682,"low":648,"close":682,"change":213,"percent_change":214,"volume":505,"transactions":9,"vwap":682},"2026-04-16",24.615,{"date":684,"open":576,"high":576,"low":655,"close":655,"change":468,"percent_change":187,"volume":529,"transactions":9,"vwap":655},"2026-04-15",{"date":686,"open":649,"high":687,"low":649,"close":687,"change":600,"percent_change":166,"volume":502,"transactions":9,"vwap":687},"2026-04-14",24.59,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":214,"percent_change":692,"volume":555,"transactions":9,"vwap":691},"2026-04-13",24.47,24.54,0.16,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":266,"percent_change":267,"volume":638,"transactions":9,"vwap":696},"2026-04-10",24.55,24.5,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":558,"percent_change":559,"volume":703,"transactions":9,"vwap":702},"2026-04-09",24.51,24.53,24.49,24.505,1900,{"date":705,"open":706,"high":696,"low":706,"close":707,"change":708,"percent_change":110,"volume":709,"transactions":9,"vwap":707},"2026-04-08",24.41,24.45,0.174,4200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":650,"volume":717,"transactions":9,"vwap":715},"2026-04-07",24.29,24.32,24.26,24.276,-0.049,4700,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":70,"volume":675,"transactions":9,"vwap":721},"2026-04-06",24.37,24.325,0.051,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":-6,"volume":729,"transactions":9,"vwap":727},"2026-04-02",24.195,24.3,24.274,-0.001,5100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-04-01",24.23,24.285,24.22,24.275,0.087,0.36,3400,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-03-31",24.1,24.225,24.188,0.103,0.43,1500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-03-30",24.07,24.15,24.084999,-0.017,-0.07,6900,{"date":756,"open":741,"high":750,"low":757,"close":758,"change":759,"percent_change":760,"volume":675,"transactions":9,"vwap":758},"2026-03-27",24.059999,24.102,-0.102,-0.42,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-03-26",24.25,24.272,24.18,24.204,-0.116,-0.48,17700,{"date":771,"open":772,"high":713,"low":772,"close":713,"change":600,"percent_change":70,"volume":638,"transactions":9,"vwap":713},"2026-03-25",24.28,{"date":774,"open":732,"high":775,"low":732,"close":775,"change":776,"percent_change":777,"volume":613,"transactions":9,"vwap":775},"2026-03-24",24.27,-0.042,-0.17,{"date":779,"open":713,"high":780,"low":712,"close":781,"change":782,"percent_change":783,"volume":703,"transactions":9,"vwap":781},"2026-03-23",24.365,24.312,0.115,0.48,{"date":785,"open":714,"high":714,"low":786,"close":787,"change":788,"percent_change":789,"volume":703,"transactions":9,"vwap":787},"2026-03-20",24.151,24.197,-0.128,-0.53,{"date":791,"open":732,"high":721,"low":732,"close":721,"change":220,"percent_change":220,"volume":608,"transactions":9,"vwap":721},"2026-03-19",{"date":793,"open":794,"high":780,"low":795,"close":721,"change":796,"percent_change":797,"volume":174,"transactions":9,"vwap":721},"2026-03-18",24.34,24.31,-0.085,-0.35,{"date":799,"open":800,"high":707,"low":800,"close":706,"change":311,"percent_change":312,"volume":634,"transactions":9,"vwap":706},"2026-03-17",24.38,{"date":802,"open":803,"high":803,"low":794,"close":804,"change":130,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-03-16",24.44,24.385,0.37,2700,{"date":808,"open":721,"high":809,"low":763,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-03-13",24.39,24.295,-0.047,-0.19,22800,{"date":815,"open":795,"high":816,"low":795,"close":817,"change":818,"percent_change":140,"volume":819,"transactions":9,"vwap":817},"2026-03-12",24.355,24.342,-0.083,2600,{"date":821,"open":706,"high":822,"low":706,"close":823,"change":22,"percent_change":233,"volume":824,"transactions":9,"vwap":823},"2026-03-11",24.46,24.425,2900,{"date":826,"open":827,"high":702,"low":809,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-03-10",24.445,24.405,-0.055,-0.22,3000,{"date":833,"open":795,"high":822,"low":795,"close":822,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":822},"2026-03-09",0.121,0.5,2800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-03-06",24.42,24.43,24.335,24.339,-0.111,-0.45,6000,{"date":847,"open":696,"high":696,"low":809,"close":707,"change":551,"percent_change":552,"volume":848,"transactions":9,"vwap":707},"2026-03-05",11200,{"date":850,"open":707,"high":851,"low":707,"close":851,"change":852,"percent_change":115,"volume":634,"transactions":9,"vwap":851},"2026-03-04",24.495,0.085,{"date":854,"open":795,"high":706,"low":726,"close":706,"change":198,"percent_change":855,"volume":856,"transactions":9,"vwap":706},"2026-03-03",-0.33,4400,{"date":858,"open":701,"high":701,"low":701,"close":701,"change":220,"percent_change":220,"volume":505,"transactions":9,"vwap":701},"2026-03-02",{"date":860,"open":701,"high":700,"low":803,"close":701,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":701},"2026-02-27",-0.129,-0.52,24900,{"date":865,"open":866,"high":576,"low":695,"close":867,"change":868,"percent_change":477,"volume":869,"transactions":9,"vwap":867},"2026-02-26",24.6,24.619,-0.016,5700,{"date":871,"open":569,"high":569,"low":569,"close":569,"change":527,"percent_change":528,"volume":505,"transactions":9,"vwap":569},"2026-02-25",{"date":873,"open":874,"high":669,"low":874,"close":655,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":655},"2026-02-24",24.56,0.075,0.31,3100,{"date":879,"open":648,"high":648,"low":880,"close":700,"change":881,"percent_change":882,"volume":831,"transactions":9,"vwap":700},"2026-02-23",24.52,-0.069,-0.28,{"date":884,"open":648,"high":866,"low":691,"close":885,"change":886,"percent_change":692,"volume":887,"transactions":9,"vwap":885},"2026-02-20",24.599,0.039,4300,{"date":889,"open":890,"high":874,"low":891,"close":874,"change":674,"percent_change":205,"volume":892,"transactions":9,"vwap":874},"2026-02-19",24.511,24.501,1400,{"date":894,"open":649,"high":895,"low":649,"close":895,"change":527,"percent_change":528,"volume":502,"transactions":9,"vwap":895},"2026-02-18",24.585,{"date":897,"open":898,"high":649,"low":899,"close":900,"change":311,"percent_change":312,"volume":901,"transactions":9,"vwap":900},"2026-02-17",24.545,24.48,24.555,2400,{"date":903,"open":691,"high":687,"low":700,"close":700,"change":468,"percent_change":187,"volume":904,"transactions":9,"vwap":700},"2026-02-13",5300,{"date":906,"open":648,"high":648,"low":907,"close":907,"change":753,"percent_change":882,"volume":638,"transactions":9,"vwap":907},"2026-02-12",24.515,{"date":909,"open":910,"high":895,"low":874,"close":895,"change":281,"percent_change":282,"volume":508,"transactions":9,"vwap":895},"2026-02-11",24.578,{"date":912,"open":19,"high":19,"low":874,"close":913,"change":267,"percent_change":198,"volume":856,"transactions":9,"vwap":913},"2026-02-10",24.595,{"date":915,"open":687,"high":195,"low":874,"close":682,"change":527,"percent_change":528,"volume":831,"transactions":9,"vwap":682},"2026-02-09",{"date":917,"open":700,"high":522,"low":696,"close":895,"change":233,"percent_change":918,"volume":919,"transactions":9,"vwap":895},"2026-02-06",0.33,17900,{"date":921,"open":691,"high":874,"low":702,"close":702,"change":580,"percent_change":581,"volume":703,"transactions":9,"vwap":702},"2026-02-05",{"date":923,"open":687,"high":687,"low":696,"close":648,"change":281,"percent_change":282,"volume":836,"transactions":9,"vwap":648},"2026-02-04",{"date":925,"open":279,"high":279,"low":926,"close":649,"change":476,"percent_change":477,"volume":927,"transactions":9,"vwap":649},"2026-02-03",24.539,11500,{"date":929,"open":669,"high":930,"low":874,"close":913,"change":565,"percent_change":566,"volume":931,"transactions":9,"vwap":913},"2026-02-02",24.626,3500,{"date":933,"open":648,"high":522,"low":880,"close":874,"change":934,"percent_change":935,"volume":856,"transactions":9,"vwap":874},"2026-01-30",-0.092,-0.37,{"date":937,"open":232,"high":232,"low":669,"close":938,"change":939,"percent_change":458,"volume":940,"transactions":9,"vwap":938},"2026-01-29",24.652,-0.034,28600,{"date":942,"open":391,"high":17,"low":943,"close":943,"change":944,"percent_change":214,"volume":595,"transactions":9,"vwap":943},"2026-01-28",24.686,0.011,{"date":946,"open":19,"high":279,"low":522,"close":518,"change":213,"percent_change":214,"volume":947,"transactions":9,"vwap":518},"2026-01-27",5200,{"date":949,"open":195,"high":279,"low":522,"close":426,"change":950,"percent_change":527,"volume":738,"transactions":9,"vwap":426},"2026-01-26",0.007,{"date":952,"open":522,"high":391,"low":522,"close":953,"change":604,"percent_change":213,"volume":954,"transactions":9,"vwap":953},"2026-01-23",24.658,4100,{"date":956,"open":579,"high":18,"low":522,"close":957,"change":958,"percent_change":959,"volume":543,"transactions":9,"vwap":957},"2026-01-22",24.656,0.031,0.13,{"date":961,"open":866,"high":644,"low":866,"close":644,"change":214,"percent_change":692,"volume":901,"transactions":9,"vwap":644},"2026-01-21",{"date":963,"open":564,"high":564,"low":895,"close":895,"change":198,"percent_change":523,"volume":524,"transactions":9,"vwap":895},"2026-01-20",{"date":965,"open":576,"high":18,"low":576,"close":426,"change":527,"percent_change":528,"volume":892,"transactions":9,"vwap":426},"2026-01-16",{"date":967,"open":637,"high":204,"low":569,"close":569,"change":220,"percent_change":220,"volume":968,"transactions":9,"vwap":569},"2026-01-15",3800,{"date":970,"open":195,"high":19,"low":569,"close":569,"change":971,"percent_change":812,"volume":972,"transactions":9,"vwap":569},"2026-01-14",-0.046,2200,{"date":974,"open":391,"high":391,"low":564,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-01-13",24.681,0.026,0.11,6700,{"date":980,"open":195,"high":204,"low":522,"close":579,"change":21,"percent_change":22,"volume":887,"transactions":9,"vwap":579},"2026-01-12",{"date":982,"open":866,"high":18,"low":866,"close":195,"change":527,"percent_change":528,"volume":983,"transactions":9,"vwap":195},"2026-01-09",6400,{"date":985,"open":576,"high":279,"low":874,"close":522,"change":21,"percent_change":22,"volume":986,"transactions":9,"vwap":522},"2026-01-08",16800,{"date":988,"open":989,"high":19,"low":989,"close":682,"change":213,"percent_change":214,"volume":990,"transactions":9,"vwap":682},"2026-01-07",24.575,19000,{"date":992,"open":18,"high":18,"low":687,"close":655,"change":993,"percent_change":233,"volume":994,"transactions":9,"vwap":655},"2026-01-06",0.019,43000,{"date":996,"open":279,"high":279,"low":874,"close":997,"change":958,"percent_change":959,"volume":595,"transactions":9,"vwap":997},"2026-01-05",24.586,{"date":999,"open":576,"high":576,"low":880,"close":900,"change":1000,"percent_change":593,"volume":634,"transactions":9,"vwap":900},"2026-01-02",-0.021,{"date":1002,"open":695,"high":1003,"low":695,"close":1003,"change":1004,"percent_change":1005,"volume":529,"transactions":9,"vwap":1003},"2025-12-31",24.576,-0.094,-0.38,{"date":1007,"open":18,"high":18,"low":18,"close":18,"change":1008,"percent_change":86,"volume":819,"transactions":9,"vwap":18},"2025-12-30",-0.059,{"date":1010,"open":576,"high":24,"low":25,"close":439,"change":1011,"percent_change":528,"volume":1012,"transactions":9,"vwap":439},"2025-12-29",0.029,5600,{"date":1014,"open":1015,"high":391,"low":1015,"close":391,"change":752,"percent_change":753,"volume":555,"transactions":9,"vwap":391},"2025-12-26",24.679,{"date":1017,"open":19,"high":1018,"low":19,"close":1018,"change":1019,"percent_change":70,"volume":505,"transactions":9,"vwap":1018},"2025-12-24",24.717,0.052,{"date":1021,"open":19,"high":255,"low":576,"close":426,"change":220,"percent_change":220,"volume":769,"transactions":9,"vwap":426},"2025-12-23",{"date":1023,"open":195,"high":204,"low":1024,"close":426,"change":1025,"percent_change":1026,"volume":613,"transactions":9,"vwap":426},"2025-12-22",24.631,-0.057,-0.23,{"date":1028,"open":193,"high":193,"low":18,"close":1029,"change":1030,"percent_change":959,"volume":508,"transactions":9,"vwap":1029},"2025-12-19",24.722,0.032,{"date":1032,"open":194,"high":249,"low":195,"close":204,"change":1011,"percent_change":528,"volume":1033,"transactions":9,"vwap":204},"2025-12-18",2500,{"date":1035,"open":195,"high":279,"low":576,"close":661,"change":944,"percent_change":214,"volume":1036,"transactions":9,"vwap":661},"2025-12-17",8600,{"date":1038,"open":576,"high":195,"low":576,"close":195,"change":476,"percent_change":477,"volume":529,"transactions":9,"vwap":195},"2025-12-16",{"date":1040,"open":279,"high":279,"low":426,"close":426,"change":281,"percent_change":282,"volume":638,"transactions":9,"vwap":426},"2025-12-15",{"date":1042,"open":280,"high":280,"low":576,"close":518,"change":220,"percent_change":220,"volume":524,"transactions":9,"vwap":518},"2025-12-12",{"date":1044,"open":564,"high":17,"low":1045,"close":518,"change":21,"percent_change":22,"volume":703,"transactions":9,"vwap":518},"2025-12-11",24.611,{"date":1047,"open":193,"high":193,"low":576,"close":18,"change":220,"percent_change":220,"volume":508,"transactions":9,"vwap":18},"2025-12-10",{"date":1049,"open":17,"high":193,"low":564,"close":18,"change":214,"percent_change":692,"volume":1050,"transactions":9,"vwap":18},"2025-12-09",6500,{"date":1052,"open":391,"high":17,"low":564,"close":564,"change":457,"percent_change":458,"volume":892,"transactions":9,"vwap":564},"2025-12-08",{"date":1054,"open":195,"high":426,"low":522,"close":426,"change":645,"percent_change":51,"volume":524,"transactions":9,"vwap":426},"2025-12-05",{"date":1056,"open":522,"high":204,"low":669,"close":522,"change":570,"percent_change":571,"volume":524,"transactions":9,"vwap":522},"2025-12-04",{"date":1058,"open":669,"high":195,"low":669,"close":195,"change":266,"percent_change":267,"volume":505,"transactions":9,"vwap":195},"2025-12-03",{"date":1060,"open":17,"high":17,"low":522,"close":579,"change":213,"percent_change":214,"volume":529,"transactions":9,"vwap":579},"2025-12-02",{"date":1062,"open":866,"high":637,"low":866,"close":637,"change":220,"percent_change":220,"volume":555,"transactions":9,"vwap":637},"2025-12-01",{"date":1064,"open":687,"high":637,"low":687,"close":637,"change":829,"percent_change":830,"volume":505,"transactions":9,"vwap":637},"2025-11-28",{"date":1066,"open":204,"high":249,"low":204,"close":391,"change":21,"percent_change":22,"volume":532,"transactions":9,"vwap":391},"2025-11-26",{"date":1068,"open":18,"high":391,"low":18,"close":542,"change":674,"percent_change":205,"volume":524,"transactions":9,"vwap":542},"2025-11-25",{"date":1070,"open":279,"high":280,"low":518,"close":280,"change":468,"percent_change":187,"volume":836,"transactions":9,"vwap":280},"2025-11-24",{"date":1072,"open":18,"high":17,"low":576,"close":20,"change":558,"percent_change":559,"volume":1073,"transactions":9,"vwap":20},"2025-11-21",9700,{"date":1075,"open":195,"high":195,"low":195,"close":195,"change":281,"percent_change":282,"volume":505,"transactions":9,"vwap":195},"2025-11-20",{"date":1077,"open":19,"high":19,"low":19,"close":19,"change":1078,"percent_change":220,"volume":505,"transactions":9,"vwap":19},"2025-11-19",0.001,{"date":1080,"open":280,"high":280,"low":1081,"close":1081,"change":440,"percent_change":267,"volume":529,"transactions":9,"vwap":1081},"2025-11-18",24.659,{"date":1083,"open":426,"high":426,"low":426,"close":426,"change":266,"percent_change":267,"volume":505,"transactions":9,"vwap":426},"2025-11-17",{"date":1085,"open":564,"high":17,"low":564,"close":18,"change":22,"percent_change":233,"volume":502,"transactions":9,"vwap":18},"2025-11-14",{"date":1087,"open":195,"high":18,"low":195,"close":195,"change":476,"percent_change":477,"volume":174,"transactions":9,"vwap":195},"2025-11-13",{"date":1089,"open":19,"high":18,"low":576,"close":426,"change":21,"percent_change":22,"volume":836,"transactions":9,"vwap":426},"2025-11-12",{"date":1091,"open":195,"high":19,"low":195,"close":19,"change":21,"percent_change":22,"volume":675,"transactions":9,"vwap":19},"2025-11-11",{"date":1093,"open":195,"high":279,"low":195,"close":579,"change":468,"percent_change":187,"volume":524,"transactions":9,"vwap":579},"2025-11-10",{"date":1095,"open":195,"high":195,"low":576,"close":576,"change":21,"percent_change":22,"volume":524,"transactions":9,"vwap":576},"2025-11-07",{"date":1097,"open":195,"high":195,"low":569,"close":569,"change":457,"percent_change":458,"volume":638,"transactions":9,"vwap":569},"2025-11-06",{"date":1099,"open":18,"high":18,"low":18,"close":18,"change":21,"percent_change":22,"volume":505,"transactions":9,"vwap":18},"2025-11-05",{"date":1101,"open":193,"high":193,"low":426,"close":426,"change":728,"percent_change":-6,"volume":529,"transactions":9,"vwap":426},"2025-11-04",{"date":1103,"open":682,"high":1104,"low":682,"close":1104,"change":662,"percent_change":22,"volume":174,"transactions":9,"vwap":1104},"2025-11-03",24.666,{"date":1106,"open":522,"high":19,"low":522,"close":19,"change":205,"percent_change":206,"volume":638,"transactions":9,"vwap":19},"2025-10-31",{"date":1108,"open":351,"high":351,"low":193,"close":249,"change":281,"percent_change":282,"volume":634,"transactions":9,"vwap":249},"2025-10-30",{"date":1110,"open":194,"high":231,"low":194,"close":231,"change":21,"percent_change":22,"volume":502,"transactions":9,"vwap":231},"2025-10-29",{"date":1112,"open":365,"high":365,"low":365,"close":365,"change":457,"percent_change":458,"volume":505,"transactions":9,"vwap":365},"2025-10-28",{"date":1114,"open":219,"high":219,"low":219,"close":219,"change":645,"percent_change":51,"volume":174,"transactions":9,"vwap":219},"2025-10-27",{"date":1116,"open":231,"high":351,"low":328,"close":328,"change":213,"percent_change":214,"volume":174,"transactions":9,"vwap":328},"2025-10-24",{"date":1118,"open":260,"high":260,"low":260,"close":260,"change":21,"percent_change":22,"volume":529,"transactions":9,"vwap":260},"2025-10-23",{"date":1120,"open":1121,"high":194,"low":542,"close":194,"change":220,"percent_change":220,"volume":634,"transactions":9,"vwap":194},"2025-10-22",24.726,{"date":1123,"open":391,"high":231,"low":204,"close":194,"change":213,"percent_change":214,"volume":1124,"transactions":9,"vwap":194},"2025-10-21",3300,{"date":1126,"open":193,"high":193,"low":193,"close":193,"change":22,"percent_change":233,"volume":505,"transactions":9,"vwap":193},"2025-10-20",{"date":1128,"open":280,"high":194,"low":279,"close":17,"change":527,"percent_change":528,"volume":746,"transactions":9,"vwap":17},"2025-10-17",{"date":1130,"open":279,"high":279,"low":279,"close":279,"change":267,"percent_change":198,"volume":505,"transactions":9,"vwap":279},"2025-10-16",{"date":1132,"open":391,"high":391,"low":391,"close":391,"change":220,"percent_change":220,"volume":505,"transactions":9,"vwap":391},"2025-10-15",{"date":1134,"open":1135,"high":391,"low":1135,"close":391,"change":266,"percent_change":267,"volume":174,"transactions":9,"vwap":391},"2025-10-14",24.699,{"date":1137,"open":20,"high":20,"low":20,"close":20,"change":1011,"percent_change":528,"volume":505,"transactions":9,"vwap":20},"2025-10-13",{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":662,"percent_change":22,"volume":505,"transactions":9,"vwap":1140},"2025-10-10",24.676,{"date":1142,"open":195,"high":18,"low":195,"close":18,"change":570,"percent_change":571,"volume":746,"transactions":9,"vwap":18},"2025-10-09",{"date":1144,"open":19,"high":391,"low":195,"close":391,"change":21,"percent_change":22,"volume":532,"transactions":9,"vwap":391},"2025-10-08",{"date":1146,"open":17,"high":17,"low":542,"close":542,"change":220,"percent_change":220,"volume":555,"transactions":9,"vwap":542},"2025-10-07",{"date":1148,"open":542,"high":542,"low":542,"close":542,"change":21,"percent_change":22,"volume":505,"transactions":9,"vwap":542},"2025-10-06",{"date":1150,"open":204,"high":204,"low":204,"close":204,"change":21,"percent_change":22,"volume":505,"transactions":9,"vwap":204},"2025-10-03",{"date":1152,"open":194,"high":194,"low":564,"close":514,"change":220,"percent_change":220,"volume":901,"transactions":9,"vwap":514},"2025-10-02",{"date":1154,"open":564,"high":514,"low":564,"close":514,"change":21,"percent_change":22,"volume":1155,"transactions":9,"vwap":514},"2025-10-01",7100,{"date":1157,"open":279,"high":279,"low":279,"close":279,"change":1158,"percent_change":1005,"volume":505,"transactions":9,"vwap":279},"2025-09-30",-0.095,{"date":1160,"open":193,"high":1161,"low":193,"close":1161,"change":21,"percent_change":22,"volume":502,"transactions":9,"vwap":1161},"2025-09-29",24.775,{"date":1163,"open":17,"high":231,"low":391,"close":231,"change":468,"percent_change":187,"volume":638,"transactions":9,"vwap":231},"2025-09-26",{"date":1165,"open":279,"high":328,"low":279,"close":328,"change":266,"percent_change":267,"volume":529,"transactions":9,"vwap":328},"2025-09-25",{"date":1167,"open":249,"high":249,"low":249,"close":249,"change":213,"percent_change":214,"volume":505,"transactions":9,"vwap":249},"2025-09-24",{"date":1169,"open":17,"high":255,"low":17,"close":255,"change":266,"percent_change":267,"volume":508,"transactions":9,"vwap":255},"2025-09-23",{"date":1171,"open":391,"high":328,"low":391,"close":328,"change":21,"percent_change":22,"volume":892,"transactions":9,"vwap":328},"2025-09-22",{"date":1173,"open":255,"high":255,"low":255,"close":255,"change":468,"percent_change":187,"volume":505,"transactions":9,"vwap":255},"2025-09-19",{"date":1175,"open":17,"high":310,"low":204,"close":310,"change":21,"percent_change":22,"volume":1176,"transactions":9,"vwap":310},"2025-09-18",9900,{"date":1178,"open":351,"high":351,"low":243,"close":193,"change":213,"percent_change":214,"volume":508,"transactions":9,"vwap":193},"2025-09-17",{"date":1180,"open":280,"high":280,"low":280,"close":280,"change":220,"percent_change":220,"volume":505,"transactions":9,"vwap":280},"2025-09-16",{"date":1182,"open":280,"high":280,"low":280,"close":280,"change":1183,"percent_change":213,"volume":505,"transactions":9,"vwap":280},"2025-09-15",0.003,{"date":1185,"open":1018,"high":1018,"low":1018,"close":1018,"change":1030,"percent_change":959,"volume":505,"transactions":9,"vwap":1018},"2025-09-12",{"date":1187,"open":279,"high":514,"low":279,"close":514,"change":267,"percent_change":198,"volume":174,"transactions":9,"vwap":514},"2025-09-11",{"date":1189,"open":18,"high":20,"low":18,"close":20,"change":220,"percent_change":220,"volume":555,"transactions":9,"vwap":20},"2025-09-10",{"date":1191,"open":19,"high":20,"low":19,"close":20,"change":21,"percent_change":22,"volume":505,"transactions":9,"vwap":20},"2025-09-09",{"date":1193,"open":19,"high":391,"low":19,"close":391,"change":213,"percent_change":214,"volume":555,"transactions":9,"vwap":391},"2025-09-08",{"date":1195,"open":19,"high":204,"low":576,"close":204,"change":213,"percent_change":214,"volume":524,"transactions":9,"vwap":204},"2025-09-05",{"date":1197,"open":564,"high":204,"low":564,"close":279,"change":645,"percent_change":51,"volume":931,"transactions":9,"vwap":279},"2025-09-04",{"date":1199,"open":17,"high":17,"low":522,"close":569,"change":476,"percent_change":477,"volume":634,"transactions":9,"vwap":569},"2025-09-03",{"date":1201,"open":669,"high":195,"low":669,"close":195,"change":281,"percent_change":282,"volume":638,"transactions":9,"vwap":195},"2025-09-02",{"date":1203,"open":669,"high":19,"low":669,"close":19,"change":580,"percent_change":581,"volume":502,"transactions":9,"vwap":19},"2025-08-29",{"date":1205,"open":391,"high":260,"low":391,"close":243,"change":267,"percent_change":198,"volume":709,"transactions":9,"vwap":243},"2025-08-28",{"date":1207,"open":255,"high":255,"low":260,"close":260,"change":662,"percent_change":22,"volume":555,"transactions":9,"vwap":260},"2025-08-27",{"date":1209,"open":351,"high":351,"low":280,"close":1210,"change":440,"percent_change":267,"volume":638,"transactions":9,"vwap":1210},"2025-08-26",24.739,{"date":1212,"open":193,"high":260,"low":391,"close":260,"change":21,"percent_change":22,"volume":1213,"transactions":9,"vwap":260},"2025-08-25",7200,{"date":1215,"open":194,"high":194,"low":194,"close":194,"change":1216,"percent_change":1217,"volume":505,"transactions":9,"vwap":194},"2025-08-22",0.065,0.26,{"date":1219,"open":280,"high":280,"low":518,"close":518,"change":1220,"percent_change":777,"volume":555,"transactions":9,"vwap":518},"2025-08-21",-0.041,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1078,"percent_change":220,"volume":505,"transactions":9,"vwap":1223},"2025-08-20",24.716,{"date":1225,"open":204,"high":1226,"low":204,"close":1226,"change":266,"percent_change":267,"volume":502,"transactions":9,"vwap":1226},"2025-08-19",24.715,{"date":1228,"open":279,"high":280,"low":19,"close":280,"change":213,"percent_change":214,"volume":746,"transactions":9,"vwap":280},"2025-08-18",{"date":1230,"open":18,"high":1226,"low":18,"close":17,"change":886,"percent_change":692,"volume":524,"transactions":9,"vwap":17},"2025-08-15",{"date":1232,"open":18,"high":279,"low":18,"close":538,"change":939,"percent_change":458,"volume":638,"transactions":9,"vwap":538},"2025-08-14",{"date":1234,"open":18,"high":20,"low":18,"close":20,"change":21,"percent_change":22,"volume":502,"transactions":9,"vwap":20},"2025-08-13",{"date":1236,"open":195,"high":391,"low":195,"close":391,"change":1237,"percent_change":312,"volume":505,"transactions":9,"vwap":391},"2025-08-12",0.024,{"date":1239,"open":522,"high":279,"low":522,"close":1140,"change":434,"percent_change":130,"volume":675,"transactions":9,"vwap":1140},"2025-08-11",{"date":1241,"open":669,"high":280,"low":669,"close":579,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":579},"2025-08-08",0.037,0.15,2000,{"date":1246,"open":522,"high":522,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":555,"transactions":9,"vwap":1247},"2025-08-07",24.618,-0.032,-0.13,{"date":1251,"open":669,"high":195,"low":669,"close":195,"change":311,"percent_change":312,"volume":555,"transactions":9,"vwap":195},"2025-08-06",{"date":1253,"open":195,"high":195,"low":866,"close":644,"change":476,"percent_change":477,"volume":502,"transactions":9,"vwap":644},"2025-08-05",{"date":1255,"open":195,"high":195,"low":649,"close":576,"change":600,"percent_change":166,"volume":532,"transactions":9,"vwap":576},"2025-08-04",{"date":1257,"open":874,"high":687,"low":874,"close":687,"change":220,"percent_change":220,"volume":529,"transactions":9,"vwap":687},"2025-08-01",{"date":1259,"open":866,"high":866,"low":687,"close":687,"change":1260,"percent_change":1261,"volume":555,"transactions":9,"vwap":687},"2025-07-31",-0.135,-0.55,{"date":1263,"open":1264,"high":231,"low":279,"close":243,"change":1265,"percent_change":566,"volume":709,"transactions":9,"vwap":243},"2025-07-30",24.743,0.034,{"date":1267,"open":391,"high":391,"low":1268,"close":1268,"change":1269,"percent_change":777,"volume":555,"transactions":9,"vwap":1268},"2025-07-29",24.691,-0.043,{"date":1271,"open":391,"high":1272,"low":279,"close":1272,"change":1273,"percent_change":214,"volume":613,"transactions":9,"vwap":1272},"2025-07-28",24.734,0.009,{"date":1275,"open":204,"high":231,"low":204,"close":243,"change":468,"percent_change":187,"volume":502,"transactions":9,"vwap":243},"2025-07-25",{"date":1277,"open":18,"high":17,"low":195,"close":17,"change":21,"percent_change":22,"volume":1278,"transactions":9,"vwap":17},"2025-07-24",9100,{"date":1280,"open":19,"high":193,"low":195,"close":20,"change":22,"percent_change":233,"volume":856,"transactions":9,"vwap":20},"2025-07-23",{"date":1282,"open":576,"high":193,"low":576,"close":514,"change":21,"percent_change":22,"volume":529,"transactions":9,"vwap":514},"2025-07-22",{"date":1284,"open":18,"high":514,"low":564,"close":279,"change":213,"percent_change":214,"volume":1285,"transactions":9,"vwap":279},"2025-07-21",1600,{"date":1287,"open":564,"high":18,"low":1045,"close":18,"change":213,"percent_change":214,"volume":532,"transactions":9,"vwap":18},"2025-07-18",{"date":1289,"open":522,"high":19,"low":522,"close":19,"change":213,"percent_change":214,"volume":529,"transactions":9,"vwap":19},"2025-07-17",{"date":1291,"open":874,"high":195,"low":700,"close":195,"change":21,"percent_change":22,"volume":1292,"transactions":9,"vwap":195},"2025-07-16",11100,{"date":1294,"open":669,"high":1295,"low":669,"close":637,"change":220,"percent_change":220,"volume":529,"transactions":9,"vwap":637},"2025-07-15",24.648,{"date":1297,"open":669,"high":637,"low":687,"close":637,"change":565,"percent_change":566,"volume":738,"transactions":9,"vwap":637},"2025-07-14",{"date":1299,"open":669,"high":522,"low":687,"close":669,"change":282,"percent_change":429,"volume":1300,"transactions":9,"vwap":669},"2025-07-11",7000,{"date":1302,"open":195,"high":195,"low":195,"close":195,"change":21,"percent_change":22,"volume":505,"transactions":9,"vwap":195},"2025-07-10",{"date":1304,"open":1305,"high":637,"low":649,"close":637,"change":311,"percent_change":312,"volume":1306,"transactions":9,"vwap":637},"2025-07-09",24.621,23100,{"date":1308,"open":687,"high":522,"low":1309,"close":522,"change":468,"percent_change":187,"volume":831,"transactions":9,"vwap":522},"2025-07-08",24.561,{"date":1311,"open":649,"high":279,"low":695,"close":655,"change":476,"percent_change":477,"volume":1312,"transactions":9,"vwap":655},"2025-07-07",16500,{"date":1314,"open":649,"high":522,"low":649,"close":522,"change":213,"percent_change":214,"volume":532,"transactions":9,"vwap":522},"2025-07-03",{"date":1316,"open":195,"high":195,"low":695,"close":669,"change":22,"percent_change":233,"volume":595,"transactions":9,"vwap":669},"2025-07-02",{"date":1318,"open":687,"high":687,"low":687,"close":687,"change":220,"percent_change":220,"volume":505,"transactions":9,"vwap":687},"2025-07-01",{"date":1320,"open":695,"high":687,"low":695,"close":687,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":687},"2025-06-30",-0.075,-0.3,55200,{"date":1325,"open":18,"high":18,"low":19,"close":426,"change":1326,"percent_change":282,"volume":616,"transactions":9,"vwap":426},"2025-06-27",-0.009,{"date":1328,"open":17,"high":1226,"low":479,"close":479,"change":22,"percent_change":233,"volume":502,"transactions":9,"vwap":479},"2025-06-26",{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1011,"percent_change":528,"volume":505,"transactions":9,"vwap":1331},"2025-06-25",24.654,{"date":1333,"open":644,"high":644,"low":644,"close":644,"change":266,"percent_change":267,"volume":505,"transactions":9,"vwap":644},"2025-06-24",{"date":1335,"open":576,"high":576,"low":874,"close":564,"change":233,"percent_change":918,"volume":824,"transactions":9,"vwap":564},"2025-06-23",{"date":1337,"open":695,"high":648,"low":880,"close":695,"change":281,"percent_change":282,"volume":174,"transactions":9,"vwap":695},"2025-06-20",{"date":1339,"open":866,"high":866,"low":874,"close":874,"change":468,"percent_change":187,"volume":502,"transactions":9,"vwap":874},"2025-06-18",{"date":1341,"open":700,"high":866,"low":700,"close":898,"change":282,"percent_change":429,"volume":836,"transactions":9,"vwap":898},"2025-06-17",{"date":1343,"open":691,"high":895,"low":691,"close":895,"change":187,"percent_change":1344,"volume":529,"transactions":9,"vwap":895},"2025-06-16",0.24,{"date":1346,"open":691,"high":648,"low":1347,"close":1347,"change":421,"percent_change":650,"volume":1348,"transactions":9,"vwap":1347},"2025-06-13",24.525,10600,{"date":1350,"open":649,"high":649,"low":989,"close":989,"change":213,"percent_change":214,"volume":555,"transactions":9,"vwap":989},"2025-06-12",{"date":1352,"open":874,"high":1353,"low":874,"close":1353,"change":281,"percent_change":282,"volume":502,"transactions":9,"vwap":1353},"2025-06-11",24.565,{"date":1355,"open":691,"high":687,"low":691,"close":989,"change":1356,"percent_change":187,"volume":535,"transactions":9,"vwap":989},"2025-06-10",0.014,{"date":1358,"open":691,"high":1309,"low":691,"close":1309,"change":662,"percent_change":22,"volume":502,"transactions":9,"vwap":1309},"2025-06-09",{"date":1360,"open":900,"high":900,"low":900,"close":900,"change":600,"percent_change":166,"volume":505,"transactions":9,"vwap":900},"2025-06-06",{"date":1362,"open":701,"high":699,"low":701,"close":702,"change":658,"percent_change":282,"volume":1285,"transactions":9,"vwap":702},"2025-06-05",{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":267,"volume":505,"transactions":9,"vwap":1365},"2025-06-04",24.516,-0.004,{"date":1368,"open":700,"high":700,"low":880,"close":880,"change":565,"percent_change":566,"volume":613,"transactions":9,"vwap":880},"2025-06-03",{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":468,"percent_change":187,"volume":555,"transactions":9,"vwap":1371},"2025-06-02",24.485,{"date":1373,"open":822,"high":690,"low":822,"close":690,"change":205,"percent_change":1374,"volume":502,"transactions":9,"vwap":690},"2025-05-30",-0.41,{"date":1376,"open":648,"high":648,"low":648,"close":648,"change":468,"percent_change":187,"volume":502,"transactions":9,"vwap":648},"2025-05-29",{"date":1378,"open":700,"high":900,"low":1379,"close":900,"change":1380,"percent_change":477,"volume":972,"transactions":9,"vwap":900},"2025-05-28",24.512,-0.014,{"date":1382,"open":880,"high":1383,"low":880,"close":1383,"change":782,"percent_change":1384,"volume":532,"transactions":9,"vwap":1383},"2025-05-27",24.569,0.47,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":971,"percent_change":812,"volume":508,"transactions":9,"vwap":1388},"2025-05-23",24.455,24.454,{"date":1390,"open":822,"high":696,"low":822,"close":696,"change":21,"percent_change":22,"volume":555,"transactions":9,"vwap":696},"2025-05-22",{"date":1392,"open":700,"high":700,"low":822,"close":851,"change":282,"percent_change":429,"volume":1393,"transactions":9,"vwap":851},"2025-05-21",5500,{"date":1395,"open":695,"high":695,"low":1396,"close":1396,"change":220,"percent_change":220,"volume":746,"transactions":9,"vwap":1396},"2025-05-20",24.535,{"date":1398,"open":700,"high":874,"low":700,"close":1396,"change":266,"percent_change":267,"volume":703,"transactions":9,"vwap":1396},"2025-05-19",{"date":1400,"open":648,"high":648,"low":699,"close":691,"change":267,"percent_change":198,"volume":746,"transactions":9,"vwap":691},"2025-05-16",{"date":1402,"open":866,"high":866,"low":874,"close":874,"change":993,"percent_change":233,"volume":608,"transactions":9,"vwap":874},"2025-05-15",{"date":1404,"open":1405,"high":695,"low":699,"close":1406,"change":1366,"percent_change":267,"volume":524,"transactions":9,"vwap":1406},"2025-05-14",24.526,24.541,{"date":1408,"open":696,"high":898,"low":696,"close":898,"change":565,"percent_change":566,"volume":638,"transactions":9,"vwap":898},"2025-05-13",{"date":1410,"open":822,"high":700,"low":822,"close":699,"change":1411,"percent_change":1412,"volume":502,"transactions":9,"vwap":699},"2025-05-12",0.179,0.74,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":944,"percent_change":600,"volume":1417,"transactions":9,"vwap":1416},"2025-05-09",24.301,24.331,2100,{"date":1419,"open":713,"high":713,"low":713,"close":713,"change":600,"percent_change":70,"volume":505,"transactions":9,"vwap":713},"2025-05-08",{"date":1421,"open":726,"high":726,"low":775,"close":775,"change":434,"percent_change":130,"volume":529,"transactions":9,"vwap":775},"2025-05-07",{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1249,"volume":505,"transactions":9,"vwap":1425},"2025-05-06",24.19,24.249,-0.031,{"date":1428,"open":772,"high":772,"low":772,"close":772,"change":1429,"percent_change":205,"volume":505,"transactions":9,"vwap":772},"2025-05-05",-0.024,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":532,"transactions":9,"vwap":1433},"2025-05-02",24.24,24.304,0.069,0.28,{"date":1437,"open":1424,"high":1438,"low":1424,"close":1439,"change":1440,"percent_change":51,"volume":502,"transactions":9,"vwap":1439},"2025-05-01",24.252,24.235,0.043,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":505,"transactions":9,"vwap":1443},"2025-04-30",24.192,-0.113,-0.46,{"date":1447,"open":763,"high":1448,"low":1432,"close":1448,"change":22,"percent_change":233,"volume":638,"transactions":9,"vwap":1448},"2025-04-29",24.305,{"date":1450,"open":732,"high":713,"low":732,"close":733,"change":1451,"percent_change":1452,"volume":1285,"transactions":9,"vwap":733},"2025-04-28",0.041,0.17,{"date":1454,"open":1424,"high":1455,"low":1424,"close":1455,"change":1011,"percent_change":528,"volume":505,"transactions":9,"vwap":1455},"2025-04-25",24.244,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":555,"transactions":9,"vwap":1459},"2025-04-24",24.09,24.215,0.138,0.57,{"date":179,"open":1458,"high":741,"low":1463,"close":1464,"change":1465,"percent_change":421,"volume":1466,"transactions":9,"vwap":1464},24.040001,24.077,-0.013,4900]