[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LJUL":3,"homepage-market-summary":27,"stock-historical-LJUL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LJUL","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 - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2977,1.27092,"Monthly",{"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},23.99,23.935,0.055,0.23,116,24.13,23.65,2463.4919402390437,70.8,568,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2813,1026836.477,0.78,"2025-04-23",[179,182,189,196,206,213,220,227,233,240,244,250,256,262,268,274,278,284,289,297,302,310,316,323,327,333,338,342,347,353,358,363,368,373,376,382,389,394,399,404,410,416,422,428,432,437,448,455,462,468,475,481,488,492,498,505,510,516,522,526,531,534,537,542,545,548,552,558,563,566,569,572,575,578,580,583,585,587,590,592,594,596,598,600,603,606,609,611,613,617,620,622,624,626,628,630,632,634,636,638,640,643,645,647,649,654,657,659,661,663,667,669,671,673,675,677,679,681,683,685,687,689,691,693,696,700,705,709,715,719,723,725,730,732,736,740,743,748,753,755,757,759,761,763,765,767,769,774,777,779,781,783,788,791,794,796,798,801,806,811,814,817,819,821,823,825,828,831,834,837,840,842,847,852,856,862,866,869,871,876,878,881,883,886,890,892,894,898,901,903,906,908,910,915,919,922,927,929,931,934,936,938,940,942,944,946,948,950,952,954,956,958,960,963,965,967,969,973,977,980,983,988,992,999,1001,1003,1005,1008,1010,1013,1016,1019,1024,1026,1028,1030,1032,1035,1038,1041,1043,1045,1047,1049,1051,1054,1058,1063,1065,1067,1069,1071,1074,1076,1079,1081,1083,1087,1089,1091,1093,1095,1097,1101,1103,1107,1109,1111,1113,1115,1117,1119,1121,1123,1126,1128,1130,1133,1136,1138,1140,1143,1147,1149,1151,1153,1156,1159,1161,1163,1166,1169,1172,1175,1178,1181,1185,1191,1194,1197,1199,1202,1205,1209,1211,1213,1215,1218,1221,1225,1228,1231,1233,1237,1240,1244,1246,1249,1254,1256,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1286,1289,1293,1295,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1318,1320,1322,1324,1326,1330,1332,1334,1336,1338,1341,1343,1345,1349,1352,1354,1356,1358],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},16,23.9852,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.04,0.17,44,13,23.9793,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":187,"vwap":195},"2026-10-01",23.895,-0.005,-0.02,34,23.8799,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",23.9499,23.89,23.9,-0.085,-0.35,6823,12,23.9047,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":211,"vwap":212},"2026-09-29",23.985,0.005,0.02,11,23.9742,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":193,"percent_change":217,"volume":218,"transactions":211,"vwap":219},"2026-09-28",24,23.98,-0.08,110,23.9978,{"date":221,"open":222,"high":222,"low":215,"close":215,"change":223,"percent_change":224,"volume":225,"transactions":204,"vwap":226},"2026-09-25",24.02,0.015,0.06,164,24.0166,{"date":228,"open":215,"high":215,"low":208,"close":208,"change":229,"percent_change":184,"volume":230,"transactions":231,"vwap":232},"2026-09-24",0.01,519,17,23.9984,{"date":234,"open":208,"high":208,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":187,"vwap":239},"2026-09-23",23.975,-0.015,-0.06,161,23.9892,{"date":241,"open":216,"high":215,"low":216,"close":17,"change":192,"percent_change":193,"volume":242,"transactions":180,"vwap":243},"2026-09-22",501,23.9917,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":211,"transactions":211,"vwap":249},"2026-09-21",23.995,0.035,0.15,23.981,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":253,"volume":254,"transactions":187,"vwap":255},"2026-09-18",23.96,0,75,23.9646,{"date":257,"open":252,"high":252,"low":252,"close":252,"change":258,"percent_change":259,"volume":260,"transactions":187,"vwap":261},"2026-09-17",0.03,0.13,20,23.9426,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":211,"transactions":211,"vwap":267},"2026-09-16",23.93,-0.01,-0.04,23.9385,{"date":269,"open":216,"high":216,"low":270,"close":270,"change":192,"percent_change":193,"volume":271,"transactions":272,"vwap":273},"2026-09-15",23.94,204.847,14,23.9767,{"date":275,"open":17,"high":17,"low":276,"close":276,"change":236,"percent_change":237,"volume":277,"transactions":187,"vwap":239},"2026-09-14",23.945,715,{"date":279,"open":252,"high":252,"low":280,"close":252,"change":223,"percent_change":224,"volume":281,"transactions":282,"vwap":283},"2026-09-11",23.92,1306,18,23.9539,{"date":285,"open":276,"high":276,"low":276,"close":276,"change":286,"percent_change":287,"volume":211,"transactions":211,"vwap":288},"2026-09-10",-0.025,-0.1,23.9546,{"date":290,"open":216,"high":291,"low":292,"close":292,"change":293,"percent_change":237,"volume":294,"transactions":295,"vwap":296},"2026-09-09",24.01,23.97,-0.0148,1253,15,23.9855,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":217,"volume":211,"transactions":211,"vwap":301},"2026-09-08",23.9848,-0.0202,23.9797,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":210,"volume":308,"transactions":282,"vwap":309},"2026-09-04",24.0065,24.049,24.005,0.0052,1877,24.0215,{"date":311,"open":222,"high":222,"low":312,"close":312,"change":313,"percent_change":185,"volume":314,"transactions":180,"vwap":315},"2026-09-03",23.9998,0.0404,1135,24.0194,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":180,"vwap":322},"2026-09-02",23.9594,0.0244,0.1,89,23.9527,{"date":324,"open":270,"high":270,"low":18,"close":18,"change":253,"percent_change":253,"volume":325,"transactions":295,"vwap":326},"2026-09-01",960,23.9412,{"date":328,"open":18,"high":18,"low":18,"close":18,"change":329,"percent_change":330,"volume":331,"transactions":180,"vwap":332},"2026-08-31",-0.105,-0.44,182,23.9033,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":286,"percent_change":287,"volume":336,"transactions":295,"vwap":337},"2026-08-28",24.04,448,24.0414,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":223,"percent_change":224,"volume":204,"transactions":204,"vwap":341},"2026-08-27",24.065,24.0634,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":209,"percent_change":210,"volume":345,"transactions":187,"vwap":346},"2026-08-26",24.05,112,24.0498,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":210,"percent_change":350,"volume":351,"transactions":187,"vwap":352},"2026-08-25",24.045,0.08,33.602,24.0342,{"date":354,"open":335,"high":335,"low":355,"close":355,"change":236,"percent_change":237,"volume":356,"transactions":272,"vwap":357},"2026-08-24",24.025,512,24.039,{"date":359,"open":335,"high":335,"low":335,"close":335,"change":184,"percent_change":185,"volume":360,"transactions":361,"vwap":362},"2026-08-21",187.041,21,24.0253,{"date":364,"open":215,"high":215,"low":215,"close":215,"change":266,"percent_change":365,"volume":366,"transactions":231,"vwap":367},"2026-08-20",-0.17,1021.602,24.0002,{"date":369,"open":335,"high":335,"low":335,"close":335,"change":370,"percent_change":68,"volume":371,"transactions":204,"vwap":372},"2026-08-19",0.05,111,24.0355,{"date":374,"open":17,"high":17,"low":17,"close":17,"change":236,"percent_change":237,"volume":211,"transactions":211,"vwap":375},"2026-08-18",23.9904,{"date":377,"open":340,"high":378,"low":306,"close":306,"change":265,"percent_change":266,"volume":379,"transactions":380,"vwap":381},"2026-08-17",24.07,4597,113,24.0514,{"date":383,"open":384,"high":378,"low":292,"close":385,"change":209,"percent_change":210,"volume":386,"transactions":387,"vwap":388},"2026-08-14",24.06,24.015,5592.718,36,24.0484,{"date":390,"open":335,"high":335,"low":291,"close":291,"change":193,"percent_change":217,"volume":391,"transactions":392,"vwap":393},"2026-08-13",665,81,24.0393,{"date":395,"open":222,"high":396,"low":222,"close":396,"change":229,"percent_change":184,"volume":397,"transactions":180,"vwap":398},"2026-08-12",24.03,526,24.0247,{"date":400,"open":222,"high":222,"low":270,"close":222,"change":265,"percent_change":266,"volume":401,"transactions":402,"vwap":403},"2026-08-11",5706,40,24.0108,{"date":405,"open":216,"high":396,"low":216,"close":396,"change":224,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-10",0.25,1035,48,24.011,{"date":411,"open":291,"high":412,"low":292,"close":292,"change":223,"percent_change":224,"volume":413,"transactions":414,"vwap":415},"2026-08-07",24.0198,3343,19,23.9906,{"date":417,"open":418,"high":17,"low":419,"close":419,"change":265,"percent_change":266,"volume":420,"transactions":260,"vwap":421},"2026-08-06",23.9638,23.955,2281,23.9737,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":320,"volume":426,"transactions":295,"vwap":427},"2026-08-05",23.965,0.025,25,23.9634,{"date":429,"open":292,"high":292,"low":270,"close":270,"change":184,"percent_change":185,"volume":430,"transactions":361,"vwap":431},"2026-08-04",2230,23.9684,{"date":433,"open":200,"high":200,"low":200,"close":200,"change":184,"percent_change":185,"volume":434,"transactions":435,"vwap":436},"2026-08-03",4515,28,23.9007,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-31",23.85,23.885,23.79,23.86,-0.055,-0.23,1801.718,27,23.8397,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":260,"vwap":454},"2026-07-30",23.915,0.0526,0.22,241.041,23.9153,{"date":456,"open":199,"high":200,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":295,"vwap":461},"2026-07-29",23.8624,-0.0426,-0.18,279,23.8943,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":247,"percent_change":248,"volume":465,"transactions":466,"vwap":467},"2026-07-28",23.905,10.602,10,23.8804,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":258,"percent_change":259,"volume":473,"transactions":187,"vwap":474},"2026-07-27",23.865,23.9099,23.87,890,23.8846,{"date":476,"open":470,"high":472,"low":477,"close":477,"change":478,"percent_change":266,"volume":479,"transactions":180,"vwap":480},"2026-07-24",23.84,-0.0098,1557,23.8627,{"date":482,"open":439,"high":442,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":231,"vwap":487},"2026-07-23",23.8498,-0.0452,-0.19,2283.602,23.856,{"date":489,"open":191,"high":191,"low":191,"close":191,"change":265,"percent_change":266,"volume":490,"transactions":211,"vwap":491},"2026-07-22",38,23.9278,{"date":493,"open":464,"high":464,"low":464,"close":464,"change":494,"percent_change":495,"volume":496,"transactions":211,"vwap":497},"2026-07-21",0.0292,0.12,2452,23.9049,{"date":499,"open":439,"high":264,"low":439,"close":500,"change":501,"percent_change":253,"volume":502,"transactions":503,"vwap":504},"2026-07-20",23.8758,0.0008,8211,49,23.925,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":286,"percent_change":287,"volume":508,"transactions":187,"vwap":509},"2026-07-17",23.875,113.602,23.8522,{"date":511,"open":512,"high":513,"low":472,"close":200,"change":236,"percent_change":237,"volume":514,"transactions":435,"vwap":515},"2026-07-16",23.88,23.9699,3834,23.894,{"date":517,"open":518,"high":252,"low":450,"close":450,"change":229,"percent_change":184,"volume":519,"transactions":520,"vwap":521},"2026-07-15",23.95,6132,23,23.9484,{"date":523,"open":200,"high":464,"low":200,"close":464,"change":223,"percent_change":224,"volume":524,"transactions":204,"vwap":525},"2026-07-14",178.5,23.9002,{"date":527,"open":528,"high":528,"low":199,"close":199,"change":192,"percent_change":193,"volume":529,"transactions":282,"vwap":530},"2026-07-13",23.91,7206.602,23.9043,{"date":532,"open":270,"high":252,"low":439,"close":191,"change":223,"percent_change":224,"volume":533,"transactions":9,"vwap":191},"2026-07-10",1300,{"date":535,"open":464,"high":280,"low":512,"close":512,"change":247,"percent_change":248,"volume":536,"transactions":9,"vwap":512},"2026-07-09",400,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":193,"percent_change":217,"volume":541,"transactions":9,"vwap":540},"2026-07-08",23.83,23.845,800,{"date":543,"open":539,"high":200,"low":539,"close":470,"change":193,"percent_change":217,"volume":544,"transactions":9,"vwap":470},"2026-07-07",600,{"date":546,"open":477,"high":528,"low":477,"close":440,"change":258,"percent_change":259,"volume":547,"transactions":9,"vwap":440},"2026-07-06",1700,{"date":549,"open":450,"high":280,"low":550,"close":550,"change":265,"percent_change":266,"volume":551,"transactions":9,"vwap":550},"2026-07-02",23.855,21400,{"date":553,"open":512,"high":440,"low":554,"close":470,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":470},"2026-07-01",23.8,0.065,0.27,4400,{"date":559,"open":554,"high":439,"low":441,"close":554,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":554},"2026-06-30",-0.145,-0.61,2200,{"date":564,"open":200,"high":252,"low":200,"close":276,"change":253,"percent_change":253,"volume":565,"transactions":9,"vwap":276},"2026-06-29",1200,{"date":567,"open":200,"high":17,"low":199,"close":276,"change":209,"percent_change":210,"volume":568,"transactions":9,"vwap":276},"2026-06-26",1100,{"date":570,"open":200,"high":270,"low":200,"close":270,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":270},"2026-06-25",100,{"date":573,"open":18,"high":18,"low":18,"close":18,"change":253,"percent_change":253,"volume":574,"transactions":9,"vwap":18},"2026-06-24",2100,{"date":576,"open":199,"high":18,"low":199,"close":18,"change":253,"percent_change":253,"volume":577,"transactions":9,"vwap":18},"2026-06-23",200,{"date":579,"open":18,"high":18,"low":18,"close":18,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":18},"2026-06-22",{"date":581,"open":292,"high":292,"low":528,"close":504,"change":209,"percent_change":210,"volume":582,"transactions":9,"vwap":504},"2026-06-18",3300,{"date":584,"open":199,"high":280,"low":199,"close":280,"change":192,"percent_change":193,"volume":577,"transactions":9,"vwap":280},"2026-06-17",{"date":586,"open":528,"high":504,"low":528,"close":504,"change":253,"percent_change":253,"volume":544,"transactions":9,"vwap":504},"2026-06-16",{"date":588,"open":504,"high":504,"low":504,"close":504,"change":209,"percent_change":210,"volume":589,"transactions":9,"vwap":504},"2026-06-15",700,{"date":591,"open":280,"high":280,"low":280,"close":280,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":280},"2026-06-12",{"date":593,"open":528,"high":528,"low":528,"close":528,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":528},"2026-06-11",{"date":595,"open":464,"high":464,"low":464,"close":464,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":464},"2026-06-10",{"date":597,"open":464,"high":464,"low":464,"close":464,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":464},"2026-06-09",{"date":599,"open":464,"high":464,"low":464,"close":464,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":464},"2026-06-08",{"date":601,"open":252,"high":252,"low":442,"close":200,"change":192,"percent_change":193,"volume":602,"transactions":9,"vwap":200},"2026-06-05",500,{"date":604,"open":472,"high":464,"low":472,"close":464,"change":210,"percent_change":350,"volume":605,"transactions":9,"vwap":464},"2026-06-04",300,{"date":607,"open":608,"high":528,"low":608,"close":440,"change":265,"percent_change":266,"volume":577,"transactions":9,"vwap":440},"2026-06-03",23.871,{"date":610,"open":264,"high":270,"low":191,"close":191,"change":253,"percent_change":253,"volume":544,"transactions":9,"vwap":191},"2026-06-02",{"date":612,"open":191,"high":191,"low":191,"close":191,"change":209,"percent_change":210,"volume":172,"transactions":9,"vwap":191},"2026-06-01",{"date":614,"open":439,"high":264,"low":439,"close":199,"change":287,"percent_change":615,"volume":616,"transactions":9,"vwap":199},"2026-05-29",-0.42,2400,{"date":618,"open":246,"high":246,"low":518,"close":17,"change":209,"percent_change":210,"volume":619,"transactions":9,"vwap":17},"2026-05-28",7100,{"date":621,"open":208,"high":208,"low":208,"close":208,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":208},"2026-05-27",{"date":623,"open":208,"high":208,"low":208,"close":208,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":208},"2026-05-26",{"date":625,"open":518,"high":235,"low":518,"close":235,"change":209,"percent_change":210,"volume":605,"transactions":9,"vwap":235},"2026-05-22",{"date":627,"open":292,"high":292,"low":292,"close":292,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":292},"2026-05-21",{"date":629,"open":292,"high":235,"low":292,"close":235,"change":229,"percent_change":184,"volume":541,"transactions":9,"vwap":235},"2026-05-20",{"date":631,"open":424,"high":424,"low":424,"close":424,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":424},"2026-05-19",{"date":633,"open":252,"high":252,"low":252,"close":252,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":252},"2026-05-18",{"date":635,"open":518,"high":518,"low":518,"close":518,"change":192,"percent_change":193,"volume":605,"transactions":9,"vwap":518},"2026-05-15",{"date":637,"open":419,"high":419,"low":419,"close":419,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":419},"2026-05-14",{"date":639,"open":264,"high":518,"low":264,"close":518,"change":209,"percent_change":210,"volume":547,"transactions":9,"vwap":518},"2026-05-13",{"date":641,"open":264,"high":276,"low":200,"close":276,"change":253,"percent_change":253,"volume":642,"transactions":9,"vwap":276},"2026-05-12",2500,{"date":644,"open":528,"high":276,"low":528,"close":276,"change":209,"percent_change":210,"volume":172,"transactions":9,"vwap":276},"2026-05-11",{"date":646,"open":270,"high":270,"low":270,"close":270,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":270},"2026-05-08",{"date":648,"open":18,"high":18,"low":18,"close":18,"change":247,"percent_change":248,"volume":571,"transactions":9,"vwap":18},"2026-05-07",{"date":650,"open":518,"high":252,"low":199,"close":200,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":200},"2026-05-06",-0.03,-0.13,6000,{"date":655,"open":528,"high":264,"low":528,"close":264,"change":223,"percent_change":224,"volume":656,"transactions":9,"vwap":264},"2026-05-05",5600,{"date":658,"open":518,"high":518,"low":450,"close":450,"change":253,"percent_change":253,"volume":541,"transactions":9,"vwap":450},"2026-05-04",{"date":660,"open":200,"high":252,"low":200,"close":450,"change":229,"percent_change":184,"volume":562,"transactions":9,"vwap":450},"2026-05-01",{"date":662,"open":472,"high":464,"low":472,"close":464,"change":287,"percent_change":615,"volume":172,"transactions":9,"vwap":464},"2026-04-30",{"date":664,"open":292,"high":222,"low":292,"close":665,"change":253,"percent_change":253,"volume":666,"transactions":9,"vwap":665},"2026-04-29",24.0049992,2000,{"date":668,"open":665,"high":665,"low":665,"close":665,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":665},"2026-04-28",{"date":670,"open":216,"high":246,"low":252,"close":246,"change":209,"percent_change":210,"volume":544,"transactions":9,"vwap":246},"2026-04-27",{"date":672,"open":17,"high":17,"low":17,"close":17,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":17},"2026-04-24",{"date":674,"open":518,"high":208,"low":518,"close":208,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":208},"2026-04-23",{"date":676,"open":216,"high":216,"low":216,"close":216,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":216},"2026-04-22",{"date":678,"open":252,"high":235,"low":252,"close":235,"change":253,"percent_change":253,"volume":605,"transactions":9,"vwap":235},"2026-04-21",{"date":680,"open":235,"high":235,"low":235,"close":235,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":235},"2026-04-20",{"date":682,"open":291,"high":291,"low":235,"close":235,"change":209,"percent_change":210,"volume":605,"transactions":9,"vwap":235},"2026-04-17",{"date":684,"open":292,"high":292,"low":292,"close":292,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":292},"2026-04-16",{"date":686,"open":518,"high":424,"low":518,"close":424,"change":209,"percent_change":210,"volume":602,"transactions":9,"vwap":424},"2026-04-15",{"date":688,"open":270,"high":252,"low":270,"close":252,"change":210,"percent_change":350,"volume":536,"transactions":9,"vwap":252},"2026-04-14",{"date":690,"open":252,"high":252,"low":270,"close":270,"change":253,"percent_change":253,"volume":544,"transactions":9,"vwap":270},"2026-04-13",{"date":692,"open":200,"high":270,"low":199,"close":270,"change":229,"percent_change":184,"volume":541,"transactions":9,"vwap":270},"2026-04-10",{"date":694,"open":695,"high":264,"low":695,"close":264,"change":229,"percent_change":184,"volume":577,"transactions":9,"vwap":264},"2026-04-09",23.898,{"date":697,"open":472,"high":280,"low":472,"close":280,"change":698,"percent_change":406,"volume":699,"transactions":9,"vwap":280},"2026-04-08",0.059,3100,{"date":701,"open":441,"high":464,"low":23,"close":702,"change":703,"percent_change":287,"volume":704,"transactions":9,"vwap":702},"2026-04-07",23.861,-0.024,81000,{"date":706,"open":707,"high":707,"low":440,"close":440,"change":708,"percent_change":320,"volume":642,"transactions":9,"vwap":440},"2026-04-06",23.938,0.023,{"date":710,"open":711,"high":512,"low":711,"close":712,"change":713,"percent_change":258,"volume":714,"transactions":9,"vwap":712},"2026-04-02",23.72,23.862,0.007,3900,{"date":716,"open":717,"high":550,"low":717,"close":550,"change":718,"percent_change":128,"volume":536,"transactions":9,"vwap":550},"2026-04-01",23.81,0.021,{"date":720,"open":539,"high":721,"low":539,"close":721,"change":722,"percent_change":651,"volume":536,"transactions":9,"vwap":721},"2026-03-31",23.834,-0.006,{"date":724,"open":477,"high":477,"low":477,"close":477,"change":223,"percent_change":224,"volume":571,"transactions":9,"vwap":477},"2026-03-30",{"date":726,"open":200,"high":200,"low":727,"close":727,"change":728,"percent_change":729,"volume":571,"transactions":9,"vwap":727},"2026-03-27",23.825,-0.075,-0.31,{"date":731,"open":200,"high":200,"low":200,"close":200,"change":236,"percent_change":237,"volume":602,"transactions":9,"vwap":200},"2026-03-26",{"date":733,"open":528,"high":252,"low":528,"close":450,"change":734,"percent_change":210,"volume":735,"transactions":9,"vwap":450},"2026-03-25",0.004,3400,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":370,"volume":571,"transactions":9,"vwap":738},"2026-03-24",23.911,0.011,{"date":741,"open":252,"high":252,"low":199,"close":200,"change":742,"percent_change":49,"volume":568,"transactions":9,"vwap":200},"2026-03-23",0.042,{"date":744,"open":450,"high":252,"low":477,"close":745,"change":746,"percent_change":652,"volume":747,"transactions":9,"vwap":745},"2026-03-20",23.858,-0.031,62900,{"date":749,"open":378,"high":378,"low":750,"close":750,"change":751,"percent_change":752,"volume":571,"transactions":9,"vwap":750},"2026-03-19",23.889,-0.011,-0.05,{"date":754,"open":528,"high":528,"low":200,"close":200,"change":286,"percent_change":287,"volume":536,"transactions":9,"vwap":200},"2026-03-18",{"date":756,"open":504,"high":504,"low":504,"close":504,"change":229,"percent_change":184,"volume":574,"transactions":9,"vwap":504},"2026-03-17",{"date":758,"open":450,"high":450,"low":450,"close":450,"change":370,"percent_change":68,"volume":571,"transactions":9,"vwap":450},"2026-03-16",{"date":760,"open":470,"high":470,"low":470,"close":470,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":470},"2026-03-13",{"date":762,"open":472,"high":472,"low":472,"close":472,"change":286,"percent_change":287,"volume":571,"transactions":9,"vwap":472},"2026-03-12",{"date":764,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":191},"2026-03-11",{"date":766,"open":200,"high":200,"low":200,"close":200,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":200},"2026-03-10",{"date":768,"open":199,"high":199,"low":199,"close":199,"change":224,"percent_change":406,"volume":571,"transactions":9,"vwap":199},"2026-03-09",{"date":770,"open":470,"high":470,"low":539,"close":539,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":539},"2026-03-06",-0.065,-0.27,4000,{"date":775,"open":199,"high":280,"low":199,"close":191,"change":236,"percent_change":237,"volume":776,"transactions":9,"vwap":191},"2026-03-05",5000,{"date":778,"open":528,"high":528,"low":528,"close":528,"change":247,"percent_change":248,"volume":571,"transactions":9,"vwap":528},"2026-03-04",{"date":780,"open":528,"high":528,"low":507,"close":507,"change":651,"percent_change":652,"volume":172,"transactions":9,"vwap":507},"2026-03-03",{"date":782,"open":464,"high":464,"low":464,"close":464,"change":209,"percent_change":210,"volume":577,"transactions":9,"vwap":464},"2026-03-02",{"date":784,"open":280,"high":270,"low":200,"close":200,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":200},"2026-02-27",-0.115,-0.48,8100,{"date":789,"open":222,"high":222,"low":665,"close":790,"change":253,"percent_change":253,"volume":172,"transactions":9,"vwap":790},"2026-02-26",24.014999,{"date":792,"open":793,"high":793,"low":790,"close":790,"change":223,"percent_change":224,"volume":577,"transactions":9,"vwap":790},"2026-02-25",24.040001,{"date":795,"open":215,"high":215,"low":215,"close":215,"change":370,"percent_change":68,"volume":571,"transactions":9,"vwap":215},"2026-02-24",{"date":797,"open":518,"high":518,"low":518,"close":518,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":518},"2026-02-23",{"date":799,"open":518,"high":518,"low":518,"close":518,"change":800,"percent_change":224,"volume":571,"transactions":9,"vwap":518},"2026-02-20",0.014,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":571,"transactions":9,"vwap":803},"2026-02-19",23.936,-0.022,-0.09,{"date":807,"open":518,"high":808,"low":518,"close":808,"change":809,"percent_change":810,"volume":536,"transactions":9,"vwap":808},"2026-02-18",23.958,-0.027,-0.11,{"date":812,"open":813,"high":208,"low":813,"close":208,"change":210,"percent_change":350,"volume":577,"transactions":9,"vwap":208},"2026-02-17",23.941,{"date":815,"open":292,"high":17,"low":424,"close":424,"change":229,"percent_change":184,"volume":816,"transactions":9,"vwap":424},"2026-02-13",3200,{"date":818,"open":280,"high":419,"low":280,"close":419,"change":286,"percent_change":287,"volume":571,"transactions":9,"vwap":419},"2026-02-12",{"date":820,"open":216,"high":216,"low":216,"close":216,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":216},"2026-02-11",{"date":822,"open":264,"high":235,"low":264,"close":235,"change":192,"percent_change":193,"volume":605,"transactions":9,"vwap":235},"2026-02-10",{"date":824,"open":216,"high":216,"low":216,"close":216,"change":229,"percent_change":184,"volume":589,"transactions":9,"vwap":216},"2026-02-09",{"date":826,"open":200,"high":292,"low":200,"close":292,"change":555,"percent_change":556,"volume":827,"transactions":9,"vwap":292},"2026-02-06",6100,{"date":829,"open":199,"high":464,"low":199,"close":464,"change":236,"percent_change":237,"volume":830,"transactions":9,"vwap":464},"2026-02-05",5800,{"date":832,"open":833,"high":280,"low":200,"close":280,"change":253,"percent_change":253,"volume":541,"transactions":9,"vwap":280},"2026-02-04",23.917,{"date":835,"open":270,"high":270,"low":280,"close":280,"change":266,"percent_change":365,"volume":836,"transactions":9,"vwap":280},"2026-02-03",2800,{"date":838,"open":518,"high":252,"low":270,"close":252,"change":210,"percent_change":350,"volume":839,"transactions":9,"vwap":252},"2026-02-02",13200,{"date":841,"open":270,"high":270,"low":270,"close":270,"change":329,"percent_change":330,"volume":571,"transactions":9,"vwap":270},"2026-01-30",{"date":843,"open":378,"high":378,"low":349,"close":349,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":349},"2026-01-29",-0.016,-0.07,25200,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":193,"volume":568,"transactions":9,"vwap":850},"2026-01-28",24.059999,24.061001,-0.004,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":258,"volume":577,"transactions":9,"vwap":854},"2026-01-27",24.065001,0.008,{"date":857,"open":291,"high":858,"low":291,"close":859,"change":860,"percent_change":370,"volume":861,"transactions":9,"vwap":859},"2026-01-26",24.09,24.056999,0.012,35900,{"date":863,"open":215,"high":349,"low":215,"close":349,"change":864,"percent_change":865,"volume":605,"transactions":9,"vwap":349},"2026-01-23",0.045,0.19,{"date":867,"open":215,"high":215,"low":292,"close":215,"change":193,"percent_change":217,"volume":868,"transactions":9,"vwap":215},"2026-01-22",900,{"date":870,"open":222,"high":222,"low":222,"close":222,"change":258,"percent_change":259,"volume":602,"transactions":9,"vwap":222},"2026-01-21",{"date":872,"open":216,"high":17,"low":216,"close":17,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":17},"2026-01-20",-0.035,-0.15,35200,{"date":877,"open":355,"high":355,"low":355,"close":355,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":355},"2026-01-16",{"date":879,"open":378,"high":378,"low":208,"close":355,"change":229,"percent_change":184,"volume":880,"transactions":9,"vwap":355},"2026-01-15",3600,{"date":882,"open":790,"high":790,"low":790,"close":790,"change":193,"percent_change":217,"volume":571,"transactions":9,"vwap":790},"2026-01-14",{"date":884,"open":885,"high":885,"low":885,"close":885,"change":193,"percent_change":217,"volume":571,"transactions":9,"vwap":885},"2026-01-13",24.035,{"date":887,"open":215,"high":888,"low":215,"close":888,"change":229,"percent_change":184,"volume":889,"transactions":9,"vwap":888},"2026-01-12",24.055,5900,{"date":891,"open":17,"high":349,"low":17,"close":349,"change":864,"percent_change":865,"volume":536,"transactions":9,"vwap":349},"2026-01-09",{"date":893,"open":222,"high":222,"low":215,"close":215,"change":253,"percent_change":253,"volume":589,"transactions":9,"vwap":215},"2026-01-08",{"date":895,"open":896,"high":896,"low":215,"close":215,"change":253,"percent_change":253,"volume":897,"transactions":9,"vwap":215},"2026-01-07",24.030001,17100,{"date":899,"open":222,"high":222,"low":215,"close":215,"change":229,"percent_change":184,"volume":900,"transactions":9,"vwap":215},"2026-01-06",43000,{"date":902,"open":17,"high":17,"low":17,"close":17,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":17},"2026-01-05",{"date":904,"open":905,"high":905,"low":216,"close":216,"change":209,"percent_change":210,"volume":172,"transactions":9,"vwap":216},"2026-01-02",23.986,{"date":907,"open":235,"high":235,"low":235,"close":235,"change":785,"percent_change":786,"volume":571,"transactions":9,"vwap":235},"2025-12-31",{"date":909,"open":858,"high":858,"low":858,"close":858,"change":229,"percent_change":184,"volume":547,"transactions":9,"vwap":858},"2025-12-30",{"date":911,"open":912,"high":912,"low":913,"close":913,"change":229,"percent_change":184,"volume":914,"transactions":9,"vwap":913},"2025-12-29",24.125,24.08,1600,{"date":916,"open":917,"high":918,"low":378,"close":378,"change":209,"percent_change":210,"volume":868,"transactions":9,"vwap":378},"2025-12-26",24.1,24.11,{"date":920,"open":854,"high":854,"low":854,"close":854,"change":921,"percent_change":370,"volume":571,"transactions":9,"vwap":854},"2025-12-24",0.013,{"date":923,"open":918,"high":22,"low":924,"close":924,"change":925,"percent_change":651,"volume":926,"transactions":9,"vwap":924},"2025-12-23",24.052,-0.008,14900,{"date":928,"open":793,"high":849,"low":793,"close":849,"change":210,"percent_change":350,"volume":577,"transactions":9,"vwap":849},"2025-12-22",{"date":930,"open":17,"high":793,"low":208,"close":793,"change":258,"percent_change":495,"volume":568,"transactions":9,"vwap":793},"2025-12-19",{"date":932,"open":793,"high":933,"low":518,"close":291,"change":210,"percent_change":350,"volume":565,"transactions":9,"vwap":291},"2025-12-18",24.049999,{"date":935,"open":17,"high":17,"low":17,"close":17,"change":193,"percent_change":217,"volume":571,"transactions":9,"vwap":17},"2025-12-17",{"date":937,"open":291,"high":291,"low":291,"close":291,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":291},"2025-12-16",{"date":939,"open":222,"high":222,"low":215,"close":215,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":215},"2025-12-15",{"date":941,"open":665,"high":665,"low":665,"close":665,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":665},"2025-12-12",{"date":943,"open":665,"high":665,"low":665,"close":665,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":665},"2025-12-11",{"date":945,"open":276,"high":246,"low":276,"close":246,"change":210,"percent_change":350,"volume":602,"transactions":9,"vwap":246},"2025-12-10",{"date":947,"open":264,"high":235,"low":280,"close":235,"change":253,"percent_change":253,"volume":568,"transactions":9,"vwap":235},"2025-12-09",{"date":949,"open":291,"high":291,"low":235,"close":235,"change":265,"percent_change":266,"volume":605,"transactions":9,"vwap":235},"2025-12-08",{"date":951,"open":208,"high":208,"low":208,"close":208,"change":223,"percent_change":224,"volume":571,"transactions":9,"vwap":208},"2025-12-05",{"date":953,"open":292,"high":292,"low":280,"close":292,"change":229,"percent_change":184,"volume":541,"transactions":9,"vwap":292},"2025-12-04",{"date":955,"open":252,"high":252,"low":252,"close":252,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":252},"2025-12-03",{"date":957,"open":419,"high":419,"low":419,"close":419,"change":223,"percent_change":224,"volume":571,"transactions":9,"vwap":419},"2025-12-02",{"date":959,"open":200,"high":252,"low":200,"close":270,"change":192,"percent_change":193,"volume":602,"transactions":9,"vwap":270},"2025-12-01",{"date":961,"open":280,"high":276,"low":280,"close":276,"change":805,"percent_change":962,"volume":533,"transactions":9,"vwap":276},"2025-11-28",-0.37,{"date":964,"open":896,"high":885,"low":291,"close":885,"change":210,"percent_change":350,"volume":868,"transactions":9,"vwap":885},"2025-11-26",{"date":966,"open":896,"high":896,"low":790,"close":790,"change":247,"percent_change":248,"volume":602,"transactions":9,"vwap":790},"2025-11-25",{"date":968,"open":216,"high":216,"low":216,"close":216,"change":555,"percent_change":556,"volume":571,"transactions":9,"vwap":216},"2025-11-24",{"date":970,"open":472,"high":292,"low":472,"close":450,"change":971,"percent_change":68,"volume":972,"transactions":9,"vwap":450},"2025-11-21",0.051,12000,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":444,"volume":571,"transactions":9,"vwap":975},"2025-11-20",23.864,-0.054,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":855,"percent_change":258,"volume":571,"transactions":9,"vwap":979},"2025-11-19",23.918,{"date":981,"open":264,"high":264,"low":200,"close":528,"change":982,"percent_change":217,"volume":577,"transactions":9,"vwap":528},"2025-11-18",-0.019,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":810,"volume":868,"transactions":9,"vwap":986},"2025-11-17",23.908,23.929,-0.026,{"date":989,"open":18,"high":419,"low":18,"close":419,"change":990,"percent_change":991,"volume":577,"transactions":9,"vwap":419},"2025-11-14",0.016,0.07,{"date":993,"open":216,"high":216,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2025-11-13",23.881,23.939,-0.051,-0.21,1400,{"date":1000,"open":896,"high":896,"low":17,"close":17,"change":209,"percent_change":210,"volume":699,"transactions":9,"vwap":17},"2025-11-12",{"date":1002,"open":208,"high":208,"low":208,"close":208,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":208},"2025-11-11",{"date":1004,"open":17,"high":17,"low":17,"close":17,"change":370,"percent_change":68,"volume":571,"transactions":9,"vwap":17},"2025-11-10",{"date":1006,"open":200,"high":270,"low":200,"close":270,"change":209,"percent_change":210,"volume":1007,"transactions":9,"vwap":270},"2025-11-07",1500,{"date":1009,"open":18,"high":18,"low":18,"close":18,"change":286,"percent_change":287,"volume":571,"transactions":9,"vwap":18},"2025-11-06",{"date":1011,"open":252,"high":252,"low":252,"close":252,"change":1012,"percent_change":248,"volume":577,"transactions":9,"vwap":252},"2025-11-05",0.036,{"date":1014,"open":528,"high":1015,"low":528,"close":1015,"change":844,"percent_change":845,"volume":998,"transactions":9,"vwap":1015},"2025-11-04",23.924,{"date":1017,"open":270,"high":270,"low":270,"close":270,"change":1018,"percent_change":229,"volume":536,"transactions":9,"vwap":270},"2025-11-03",0.003,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":571,"transactions":9,"vwap":1021},"2025-10-31",23.937,-0.098,-0.41,{"date":1025,"open":885,"high":885,"low":885,"close":885,"change":193,"percent_change":217,"volume":571,"transactions":9,"vwap":885},"2025-10-30",{"date":1027,"open":291,"high":888,"low":291,"close":888,"change":265,"percent_change":266,"volume":571,"transactions":9,"vwap":888},"2025-10-29",{"date":1029,"open":854,"high":854,"low":854,"close":854,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":854},"2025-10-28",{"date":1031,"open":378,"high":378,"low":378,"close":378,"change":210,"percent_change":350,"volume":577,"transactions":9,"vwap":378},"2025-10-27",{"date":1033,"open":933,"high":933,"low":933,"close":933,"change":1034,"percent_change":495,"volume":571,"transactions":9,"vwap":933},"2025-10-24",0.028,{"date":1036,"open":215,"high":1037,"low":215,"close":1037,"change":860,"percent_change":370,"volume":541,"transactions":9,"vwap":1037},"2025-10-23",24.021999,{"date":1039,"open":1040,"high":933,"low":1040,"close":291,"change":265,"percent_change":266,"volume":547,"transactions":9,"vwap":291},"2025-10-22",23.997,{"date":1042,"open":849,"high":849,"low":216,"close":222,"change":229,"percent_change":184,"volume":816,"transactions":9,"vwap":222},"2025-10-21",{"date":1044,"open":291,"high":291,"low":291,"close":291,"change":370,"percent_change":68,"volume":571,"transactions":9,"vwap":291},"2025-10-20",{"date":1046,"open":216,"high":216,"low":252,"close":252,"change":370,"percent_change":68,"volume":998,"transactions":9,"vwap":252},"2025-10-17",{"date":1048,"open":528,"high":528,"low":528,"close":528,"change":266,"percent_change":365,"volume":571,"transactions":9,"vwap":528},"2025-10-16",{"date":1050,"open":518,"high":518,"low":518,"close":518,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":518},"2025-10-15",{"date":1052,"open":512,"high":1053,"low":512,"close":518,"change":193,"percent_change":217,"volume":565,"transactions":9,"vwap":518},"2025-10-14",23.956,{"date":1055,"open":292,"high":292,"low":292,"close":292,"change":1056,"percent_change":1057,"volume":571,"transactions":9,"vwap":292},"2025-10-13",0.069,0.29,{"date":1059,"open":252,"high":252,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":571,"transactions":9,"vwap":1060},"2025-10-10",23.901,-0.079,-0.33,{"date":1064,"open":216,"high":216,"low":216,"close":216,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":216},"2025-10-09",{"date":1066,"open":291,"high":933,"low":216,"close":216,"change":229,"percent_change":184,"volume":533,"transactions":9,"vwap":216},"2025-10-08",{"date":1068,"open":215,"high":215,"low":292,"close":292,"change":265,"percent_change":266,"volume":577,"transactions":9,"vwap":292},"2025-10-07",{"date":1070,"open":216,"high":216,"low":216,"close":216,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":216},"2025-10-06",{"date":1072,"open":222,"high":222,"low":528,"close":292,"change":253,"percent_change":253,"volume":1073,"transactions":9,"vwap":292},"2025-10-03",13400,{"date":1075,"open":1053,"high":292,"low":1053,"close":292,"change":253,"percent_change":253,"volume":589,"transactions":9,"vwap":292},"2025-10-02",{"date":1077,"open":17,"high":17,"low":264,"close":292,"change":229,"percent_change":184,"volume":1078,"transactions":9,"vwap":292},"2025-10-01",17900,{"date":1080,"open":292,"high":292,"low":252,"close":252,"change":805,"percent_change":962,"volume":616,"transactions":9,"vwap":252},"2025-09-30",{"date":1082,"open":222,"high":933,"low":222,"close":933,"change":734,"percent_change":210,"volume":571,"transactions":9,"vwap":933},"2025-09-29",{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":259,"volume":571,"transactions":9,"vwap":1085},"2025-09-26",24.046,0.031,{"date":1088,"open":933,"high":933,"low":790,"close":790,"change":192,"percent_change":193,"volume":589,"transactions":9,"vwap":790},"2025-09-25",{"date":1090,"open":222,"high":222,"low":222,"close":222,"change":265,"percent_change":266,"volume":577,"transactions":9,"vwap":222},"2025-09-24",{"date":1092,"open":896,"high":896,"low":896,"close":896,"change":265,"percent_change":266,"volume":571,"transactions":9,"vwap":896},"2025-09-23",{"date":1094,"open":793,"high":793,"low":793,"close":793,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":793},"2025-09-22",{"date":1096,"open":793,"high":793,"low":793,"close":793,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":793},"2025-09-19",{"date":1098,"open":292,"high":1099,"low":292,"close":896,"change":209,"percent_change":210,"volume":1100,"transactions":9,"vwap":896},"2025-09-18",24.075001,12200,{"date":1102,"open":355,"high":355,"low":355,"close":355,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":355},"2025-09-17",{"date":1104,"open":1105,"high":849,"low":216,"close":790,"change":192,"percent_change":193,"volume":1106,"transactions":9,"vwap":790},"2025-09-16",24.025999,3700,{"date":1108,"open":793,"high":378,"low":222,"close":222,"change":209,"percent_change":210,"volume":642,"transactions":9,"vwap":222},"2025-09-15",{"date":1110,"open":790,"high":790,"low":790,"close":790,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":790},"2025-09-12",{"date":1112,"open":518,"high":665,"low":518,"close":665,"change":210,"percent_change":350,"volume":544,"transactions":9,"vwap":665},"2025-09-11",{"date":1114,"open":933,"high":933,"low":208,"close":208,"change":209,"percent_change":210,"volume":577,"transactions":9,"vwap":208},"2025-09-10",{"date":1116,"open":216,"high":216,"low":216,"close":216,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":216},"2025-09-09",{"date":1118,"open":270,"high":235,"low":270,"close":235,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":235},"2025-09-08",{"date":1120,"open":17,"high":17,"low":424,"close":424,"change":223,"percent_change":224,"volume":577,"transactions":9,"vwap":424},"2025-09-05",{"date":1122,"open":292,"high":292,"low":199,"close":518,"change":247,"percent_change":248,"volume":1007,"transactions":9,"vwap":518},"2025-09-04",{"date":1124,"open":1125,"high":270,"low":439,"close":450,"change":718,"percent_change":128,"volume":616,"transactions":9,"vwap":450},"2025-09-03",23.851,{"date":1127,"open":528,"high":528,"low":515,"close":515,"change":751,"percent_change":752,"volume":544,"transactions":9,"vwap":515},"2025-09-02",{"date":1129,"open":252,"high":252,"low":464,"close":464,"change":785,"percent_change":786,"volume":602,"transactions":9,"vwap":464},"2025-08-29",{"date":1131,"open":933,"high":933,"low":222,"close":222,"change":1132,"percent_change":210,"volume":571,"transactions":9,"vwap":222},"2025-08-28",0.006,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":800,"percent_change":224,"volume":571,"transactions":9,"vwap":1135},"2025-08-27",24.014,{"date":1137,"open":215,"high":215,"low":215,"close":215,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":215},"2025-08-26",{"date":1139,"open":896,"high":896,"low":292,"close":246,"change":253,"percent_change":253,"volume":541,"transactions":9,"vwap":246},"2025-08-25",{"date":1141,"open":793,"high":793,"low":246,"close":246,"change":1142,"percent_change":406,"volume":577,"transactions":9,"vwap":246},"2025-08-22",0.061,{"date":1144,"open":518,"high":292,"low":1145,"close":1145,"change":844,"percent_change":845,"volume":1146,"transactions":9,"vwap":1145},"2025-08-21",23.934,6700,{"date":1148,"open":270,"high":252,"low":270,"close":518,"change":209,"percent_change":210,"volume":666,"transactions":9,"vwap":518},"2025-08-20",{"date":1150,"open":216,"high":216,"low":276,"close":276,"change":236,"percent_change":237,"volume":605,"transactions":9,"vwap":276},"2025-08-19",{"date":1152,"open":17,"high":17,"low":528,"close":252,"change":229,"percent_change":184,"volume":868,"transactions":9,"vwap":252},"2025-08-18",{"date":1154,"open":1155,"high":17,"low":528,"close":518,"change":265,"percent_change":266,"volume":172,"transactions":9,"vwap":518},"2025-08-15",23.972,{"date":1157,"open":17,"high":215,"low":252,"close":252,"change":253,"percent_change":253,"volume":1158,"transactions":9,"vwap":252},"2025-08-14",1900,{"date":1160,"open":264,"high":291,"low":200,"close":252,"change":210,"percent_change":350,"volume":914,"transactions":9,"vwap":252},"2025-08-13",{"date":1162,"open":270,"high":270,"low":270,"close":270,"change":265,"percent_change":266,"volume":571,"transactions":9,"vwap":270},"2025-08-12",{"date":1164,"open":252,"high":292,"low":472,"close":518,"change":184,"percent_change":185,"volume":1165,"transactions":9,"vwap":518},"2025-08-11",4700,{"date":1167,"open":518,"high":292,"low":528,"close":528,"change":1012,"percent_change":248,"volume":1168,"transactions":9,"vwap":528},"2025-08-08",4200,{"date":1170,"open":539,"high":200,"low":539,"close":1171,"change":751,"percent_change":752,"volume":574,"transactions":9,"vwap":1171},"2025-08-07",23.874,{"date":1173,"open":539,"high":280,"low":539,"close":440,"change":258,"percent_change":259,"volume":1174,"transactions":9,"vwap":440},"2025-08-06",9300,{"date":1176,"open":1177,"high":550,"low":1177,"close":550,"change":193,"percent_change":217,"volume":589,"transactions":9,"vwap":550},"2025-08-05",23.82,{"date":1179,"open":1177,"high":264,"low":1177,"close":507,"change":19,"percent_change":20,"volume":1180,"transactions":9,"vwap":507},"2025-08-04",5400,{"date":1182,"open":1177,"high":477,"low":1183,"close":1177,"change":1184,"percent_change":265,"volume":619,"transactions":9,"vwap":1177},"2025-08-01",23.76,-0.003,{"date":1186,"open":439,"high":439,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2025-07-31",23.823,-0.107,-0.45,5300,{"date":1192,"open":896,"high":896,"low":528,"close":264,"change":265,"percent_change":266,"volume":1193,"transactions":9,"vwap":264},"2025-07-30",7900,{"date":1195,"open":291,"high":291,"low":199,"close":270,"change":752,"percent_change":997,"volume":1196,"transactions":9,"vwap":270},"2025-07-29",10200,{"date":1198,"open":17,"high":291,"low":419,"close":17,"change":229,"percent_change":184,"volume":1165,"transactions":9,"vwap":17},"2025-07-28",{"date":1200,"open":216,"high":215,"low":528,"close":216,"change":229,"percent_change":184,"volume":1201,"transactions":9,"vwap":216},"2025-07-25",14000,{"date":1203,"open":252,"high":215,"low":200,"close":292,"change":370,"percent_change":68,"volume":1204,"transactions":9,"vwap":292},"2025-07-24",12900,{"date":1206,"open":270,"high":252,"low":1207,"close":280,"change":247,"percent_change":248,"volume":1208,"transactions":9,"vwap":280},"2025-07-23",23.919,7000,{"date":1210,"open":200,"high":200,"low":512,"close":440,"change":209,"percent_change":210,"volume":541,"transactions":9,"vwap":440},"2025-07-22",{"date":1212,"open":280,"high":264,"low":439,"close":512,"change":651,"percent_change":652,"volume":536,"transactions":9,"vwap":512},"2025-07-21",{"date":1214,"open":270,"high":270,"low":512,"close":528,"change":370,"percent_change":68,"volume":172,"transactions":9,"vwap":528},"2025-07-18",{"date":1216,"open":199,"high":200,"low":442,"close":442,"change":265,"percent_change":266,"volume":1217,"transactions":9,"vwap":442},"2025-07-17",2600,{"date":1219,"open":472,"high":200,"low":539,"close":472,"change":19,"percent_change":20,"volume":1220,"transactions":9,"vwap":472},"2025-07-16",16100,{"date":1222,"open":512,"high":512,"low":1223,"close":1223,"change":771,"percent_change":772,"volume":1224,"transactions":9,"vwap":1223},"2025-07-15",23.815,7800,{"date":1226,"open":472,"high":200,"low":540,"close":512,"change":184,"percent_change":185,"volume":1227,"transactions":9,"vwap":512},"2025-07-14",9200,{"date":1229,"open":472,"high":512,"low":477,"close":477,"change":253,"percent_change":253,"volume":1230,"transactions":9,"vwap":477},"2025-07-11",6600,{"date":1232,"open":477,"high":477,"low":477,"close":477,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":477},"2025-07-10",{"date":1234,"open":512,"high":200,"low":1235,"close":540,"change":247,"percent_change":248,"volume":1236,"transactions":9,"vwap":540},"2025-07-09",23.771,23200,{"date":1238,"open":477,"high":472,"low":717,"close":717,"change":223,"percent_change":224,"volume":1239,"transactions":9,"vwap":717},"2025-07-08",12100,{"date":1241,"open":442,"high":472,"low":1183,"close":1242,"change":651,"percent_change":652,"volume":1243,"transactions":9,"vwap":1242},"2025-07-07",23.795,16400,{"date":1245,"open":442,"high":472,"low":727,"close":727,"change":223,"percent_change":224,"volume":868,"transactions":9,"vwap":727},"2025-07-03",{"date":1247,"open":477,"high":442,"low":1248,"close":717,"change":708,"percent_change":320,"volume":1073,"transactions":9,"vwap":717},"2025-07-02",23.805,{"date":1250,"open":441,"high":539,"low":1251,"close":1252,"change":925,"percent_change":651,"volume":1253,"transactions":9,"vwap":1252},"2025-07-01",23.73,23.787,92500,{"date":1255,"open":1242,"high":1242,"low":1242,"close":1242,"change":287,"percent_change":615,"volume":571,"transactions":9,"vwap":1242},"2025-06-30",{"date":1257,"open":191,"high":518,"low":477,"close":191,"change":258,"percent_change":259,"volume":1258,"transactions":9,"vwap":191},"2025-06-27",13500,{"date":1260,"open":470,"high":470,"low":470,"close":470,"change":651,"percent_change":652,"volume":571,"transactions":9,"vwap":470},"2025-06-26",{"date":1262,"open":270,"high":518,"low":191,"close":191,"change":209,"percent_change":210,"volume":666,"transactions":9,"vwap":191},"2025-06-25",{"date":1264,"open":442,"high":518,"low":442,"close":199,"change":209,"percent_change":210,"volume":562,"transactions":9,"vwap":199},"2025-06-24",{"date":1266,"open":200,"high":270,"low":477,"close":440,"change":253,"percent_change":253,"volume":565,"transactions":9,"vwap":440},"2025-06-23",{"date":1268,"open":439,"high":440,"low":539,"close":440,"change":210,"percent_change":350,"volume":536,"transactions":9,"vwap":440},"2025-06-20",{"date":1270,"open":200,"high":280,"low":470,"close":470,"change":193,"percent_change":217,"volume":568,"transactions":9,"vwap":470},"2025-06-18",{"date":1272,"open":270,"high":270,"low":440,"close":440,"change":209,"percent_change":210,"volume":589,"transactions":9,"vwap":440},"2025-06-17",{"date":1274,"open":512,"high":512,"low":512,"close":512,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":512},"2025-06-16",{"date":1276,"open":512,"high":512,"low":512,"close":512,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":512},"2025-06-13",{"date":1278,"open":280,"high":270,"low":507,"close":507,"change":209,"percent_change":210,"volume":735,"transactions":9,"vwap":507},"2025-06-12",{"date":1280,"open":1223,"high":472,"low":1223,"close":472,"change":253,"percent_change":253,"volume":577,"transactions":9,"vwap":472},"2025-06-11",{"date":1282,"open":470,"high":472,"low":470,"close":472,"change":209,"percent_change":210,"volume":577,"transactions":9,"vwap":472},"2025-06-10",{"date":1284,"open":280,"high":280,"low":470,"close":470,"change":1285,"percent_change":253,"volume":536,"transactions":9,"vwap":470},"2025-06-09",0.001,{"date":1287,"open":975,"high":975,"low":975,"close":975,"change":1288,"percent_change":350,"volume":571,"transactions":9,"vwap":975},"2025-06-06",0.019,{"date":1290,"open":439,"high":200,"low":1291,"close":540,"change":265,"percent_change":266,"volume":1292,"transactions":9,"vwap":540},"2025-06-05",23.841,2300,{"date":1294,"open":550,"high":550,"low":550,"close":550,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":550},"2025-06-04",{"date":1296,"open":550,"high":200,"low":1297,"close":550,"change":229,"percent_change":184,"volume":568,"transactions":9,"vwap":550},"2025-06-03",23.848,{"date":1299,"open":540,"high":540,"low":540,"close":540,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":540},"2025-06-02",{"date":1301,"open":477,"high":477,"low":477,"close":477,"change":785,"percent_change":786,"volume":571,"transactions":9,"vwap":477},"2025-05-30",{"date":1303,"open":419,"high":419,"low":419,"close":419,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":419},"2025-05-29",{"date":1305,"open":518,"high":518,"low":518,"close":518,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":518},"2025-05-28",{"date":1307,"open":270,"high":270,"low":270,"close":270,"change":210,"percent_change":350,"volume":571,"transactions":9,"vwap":270},"2025-05-27",{"date":1309,"open":280,"high":280,"low":280,"close":280,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":280},"2025-05-23",{"date":1311,"open":504,"high":504,"low":504,"close":504,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":504},"2025-05-22",{"date":1313,"open":292,"high":216,"low":280,"close":280,"change":192,"percent_change":193,"volume":536,"transactions":9,"vwap":280},"2025-05-21",{"date":1315,"open":504,"high":504,"low":504,"close":504,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":504},"2025-05-20",{"date":1317,"open":450,"high":252,"low":442,"close":280,"change":209,"percent_change":210,"volume":544,"transactions":9,"vwap":280},"2025-05-19",{"date":1319,"open":292,"high":292,"low":450,"close":450,"change":229,"percent_change":184,"volume":577,"transactions":9,"vwap":450},"2025-05-16",{"date":1321,"open":464,"high":464,"low":464,"close":464,"change":253,"percent_change":253,"volume":571,"transactions":9,"vwap":464},"2025-05-15",{"date":1323,"open":464,"high":464,"low":464,"close":464,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":464},"2025-05-14",{"date":1325,"open":528,"high":528,"low":528,"close":528,"change":209,"percent_change":210,"volume":571,"transactions":9,"vwap":528},"2025-05-13",{"date":1327,"open":292,"high":292,"low":464,"close":464,"change":1328,"percent_change":1329,"volume":577,"transactions":9,"vwap":464},"2025-05-12",0.034,0.14,{"date":1331,"open":608,"high":608,"low":608,"close":608,"change":739,"percent_change":370,"volume":571,"transactions":9,"vwap":608},"2025-05-09",{"date":1333,"open":442,"high":442,"low":442,"close":442,"change":210,"percent_change":350,"volume":571,"transactions":9,"vwap":442},"2025-05-08",{"date":1335,"open":477,"high":477,"low":477,"close":477,"change":229,"percent_change":184,"volume":571,"transactions":9,"vwap":477},"2025-05-07",{"date":1337,"open":539,"high":539,"low":539,"close":539,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":539},"2025-05-06",{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":1340},"2025-05-05",23.835,{"date":1342,"open":717,"high":477,"low":717,"close":477,"change":258,"percent_change":259,"volume":605,"transactions":9,"vwap":477},"2025-05-02",{"date":1344,"open":717,"high":717,"low":717,"close":717,"change":210,"percent_change":350,"volume":571,"transactions":9,"vwap":717},"2025-05-01",{"date":1346,"open":441,"high":441,"low":441,"close":441,"change":1347,"percent_change":1348,"volume":571,"transactions":9,"vwap":441},"2025-04-30",-0.116,-0.49,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":718,"percent_change":128,"volume":571,"transactions":9,"vwap":1351},"2025-04-29",23.906,{"date":1353,"open":440,"high":440,"low":440,"close":440,"change":425,"percent_change":320,"volume":571,"transactions":9,"vwap":440},"2025-04-28",{"date":1355,"open":442,"high":442,"low":442,"close":442,"change":223,"percent_change":224,"volume":571,"transactions":9,"vwap":442},"2025-04-25",{"date":1357,"open":540,"high":540,"low":540,"close":540,"change":184,"percent_change":185,"volume":571,"transactions":9,"vwap":540},"2025-04-24",{"date":177,"open":1248,"high":1248,"low":1248,"close":1248,"change":253,"percent_change":253,"volume":605,"transactions":9,"vwap":1248}]