[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTH":3,"homepage-market-summary":29,"stock-historical-OCTH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCTH","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 20 Barrier ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4638,1.550028,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.98,23.97,23.985,23.95,0.03,0.13,4199,24.4,23.41,2940.2305920318727,57.6,755,{"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":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.56,23.15,3335,1217297.8786,3.26,"2025-04-23",[183,186,194,204,213,221,228,236,244,253,262,269,276,283,291,301,308,316,323,330,336,341,348,356,360,368,374,379,385,394,401,405,410,414,419,425,428,433,437,442,448,453,458,464,469,475,482,488,492,498,504,509,514,521,527,532,536,540,544,549,553,557,560,564,568,571,576,580,586,590,596,601,606,610,615,619,621,624,628,631,634,637,642,644,648,655,660,663,666,672,675,677,679,682,686,688,690,693,695,697,700,702,705,708,711,715,719,722,724,730,735,738,741,743,750,754,759,763,765,768,771,775,779,782,787,794,799,805,809,815,820,823,830,838,841,846,852,857,860,865,869,874,878,886,890,894,900,906,910,913,917,921,923,927,930,936,942,945,948,952,955,957,962,968,972,975,982,986,991,994,997,1001,1004,1008,1012,1017,1020,1022,1029,1034,1039,1042,1045,1051,1054,1057,1059,1061,1063,1067,1069,1074,1077,1080,1083,1086,1089,1093,1096,1100,1104,1110,1113,1115,1119,1122,1126,1129,1134,1138,1142,1146,1149,1152,1158,1160,1165,1172,1178,1182,1187,1192,1196,1202,1206,1209,1212,1214,1219,1223,1228,1233,1235,1240,1246,1251,1254,1256,1259,1262,1264,1270,1276,1282,1286,1290,1295,1298,1302,1305,1308,1313,1318,1323,1328,1331,1333,1338,1341,1346,1349,1351,1354,1357,1359,1362,1365,1368,1370,1373,1376,1378,1381,1385,1388,1390,1392,1396,1399,1403,1406,1408,1412,1414,1416,1418,1421,1425,1429,1433,1436,1439,1442,1444,1446,1448,1450,1452,1454,1456,1458,1460,1465,1467,1469,1472,1474,1476,1480,1482,1484,1487,1490,1494,1496,1498,1501,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1534,1538,1542,1546,1550,1552,1555,1558,1561,1564,1566,1568,1571,1573,1576,1581,1586,1588,1591,1594,1596,1599,1601,1603,1605,1608,1610,1615,1619,1624,1629,1635,1638,1642,1645,1649,1656,1662],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},36,23.976,{"date":187,"open":188,"high":17,"low":189,"close":20,"change":190,"percent_change":70,"volume":191,"transactions":192,"vwap":193},"2026-10-02",23.955,23.921,0.05,8738.534,66,23.9474,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.84,23.9,23.82,0.07,0.29,42822.3858,212,23.8719,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",23.93,23.83,-0.4,-1.65,5208.5219,42,23.8505,{"date":214,"open":215,"high":216,"low":215,"close":215,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.23,24.29,0,1977.9599,33,24.2616,{"date":222,"open":223,"high":224,"low":215,"close":215,"change":217,"percent_change":217,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.275,24.31,6011.9599,58,24.2859,{"date":229,"open":215,"high":215,"low":230,"close":215,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.22,-0.03,-0.12,1113.9599,26,24.2286,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.26,0.04,0.17,1043.9599,18,24.2593,{"date":245,"open":246,"high":247,"low":246,"close":230,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",24.202,24.265,-0.025,-0.1,1806.9599,27,24.2409,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":217,"percent_change":217,"volume":259,"transactions":260,"vwap":261},"2026-09-22",24.21,24.25,24.1901,24.245,3717.9599,45,24.216,{"date":263,"open":264,"high":258,"low":265,"close":258,"change":217,"percent_change":217,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.24,24.18,9749.9599,68,24.217,{"date":270,"open":255,"high":258,"low":271,"close":258,"change":272,"percent_change":-6,"volume":273,"transactions":274,"vwap":275},"2026-09-18",24.195,-0.0001,3015.9599,34,24.2092,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":242,"vwap":282},"2026-09-17",24.2451,0.0399,0.16,20.9599,24.2333,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":232,"volume":288,"transactions":289,"vwap":290},"2026-09-16",24.205,24.2052,-0.0298,2249.9599,24,24.2051,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.19,24.235,24.1801,0.015,0.06,13196.9599,63,24.204,{"date":302,"open":303,"high":230,"low":303,"close":230,"change":304,"percent_change":305,"volume":306,"transactions":242,"vwap":307},"2026-09-14",24.16,-0.0201,-0.08,8554.9599,24.1612,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":297,"volume":313,"transactions":314,"vwap":315},"2026-09-11",24.2,24.2401,0.0151,1222.9599,28,24.2127,{"date":317,"open":318,"high":319,"low":303,"close":319,"change":217,"percent_change":217,"volume":320,"transactions":321,"vwap":322},"2026-09-10",24.17,24.225,3130.0474,50,24.1893,{"date":324,"open":325,"high":319,"low":325,"close":319,"change":326,"percent_change":327,"volume":328,"transactions":219,"vwap":329},"2026-09-09",24.1701,0.02,0.08,1127.0474,24.1921,{"date":331,"open":303,"high":332,"low":303,"close":285,"change":296,"percent_change":297,"volume":333,"transactions":334,"vwap":335},"2026-09-08",24.2299,2066.0474,25,24.1986,{"date":337,"open":238,"high":238,"low":265,"close":293,"change":338,"percent_change":239,"volume":339,"transactions":260,"vwap":340},"2026-09-04",0.01,3167.0474,24.211,{"date":342,"open":310,"high":310,"low":265,"close":265,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",-0.015,-0.06,1437.0474,21,24.1911,{"date":349,"open":271,"high":271,"low":350,"close":271,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",24.1501,0.025,0.1,466.0474,22,24.1733,{"date":357,"open":350,"high":318,"low":350,"close":318,"change":231,"percent_change":232,"volume":358,"transactions":346,"vwap":359},"2026-09-01",492.0474,23.9223,{"date":361,"open":362,"high":310,"low":363,"close":310,"change":364,"percent_change":326,"volume":365,"transactions":366,"vwap":367},"2026-08-31",24.155,24.15,0.005,4981.0474,38,24.1553,{"date":369,"open":303,"high":215,"low":303,"close":271,"change":370,"percent_change":371,"volume":372,"transactions":251,"vwap":373},"2026-08-28",-0.005,-0.02,846.5994,24.1876,{"date":375,"open":310,"high":310,"low":310,"close":310,"change":338,"percent_change":239,"volume":376,"transactions":377,"vwap":378},"2026-08-27",325.0474,19,24.1985,{"date":380,"open":363,"high":293,"low":363,"close":293,"change":381,"percent_change":-6,"volume":382,"transactions":383,"vwap":384},"2026-08-26",-0.0002,2536.0474,16,24.1531,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":326,"volume":391,"transactions":392,"vwap":393},"2026-08-25",24.14,24.1902,24.13,0.0052,1175.0474,32,24.1355,{"date":395,"open":389,"high":215,"low":389,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":366,"vwap":400},"2026-08-24",24.185,0.035,0.14,1391.0474,24.1786,{"date":402,"open":363,"high":363,"low":363,"close":363,"change":338,"percent_change":239,"volume":403,"transactions":354,"vwap":404},"2026-08-21",227.0884,24.1683,{"date":406,"open":389,"high":318,"low":389,"close":387,"change":217,"percent_change":217,"volume":407,"transactions":408,"vwap":409},"2026-08-20",445.0474,17,24.1456,{"date":411,"open":318,"high":318,"low":387,"close":387,"change":231,"percent_change":232,"volume":412,"transactions":242,"vwap":413},"2026-08-19",299.0474,24.1682,{"date":415,"open":389,"high":310,"low":416,"close":318,"change":364,"percent_change":326,"volume":417,"transactions":219,"vwap":418},"2026-08-18",24.12,3996.0474,24.1447,{"date":420,"open":421,"high":421,"low":416,"close":421,"change":217,"percent_change":217,"volume":422,"transactions":423,"vwap":424},"2026-08-17",24.165,532.0474,20,24.1454,{"date":426,"open":303,"high":421,"low":303,"close":421,"change":364,"percent_change":326,"volume":427,"transactions":346,"vwap":384},"2026-08-14",790.0474,{"date":429,"open":430,"high":303,"low":430,"close":303,"change":239,"percent_change":240,"volume":431,"transactions":274,"vwap":432},"2026-08-13",24.11,2528.0474,24.1452,{"date":434,"open":416,"high":416,"low":416,"close":416,"change":217,"percent_change":217,"volume":435,"transactions":242,"vwap":436},"2026-08-12",154.0474,24.1138,{"date":438,"open":430,"high":303,"low":439,"close":416,"change":248,"percent_change":249,"volume":440,"transactions":274,"vwap":441},"2026-08-11",24.1001,2384.0474,24.125,{"date":443,"open":444,"high":444,"low":445,"close":444,"change":364,"percent_change":326,"volume":446,"transactions":234,"vwap":447},"2026-08-10",24.145,24.1,1206.0474,24.1221,{"date":449,"open":387,"high":387,"low":387,"close":387,"change":217,"percent_change":217,"volume":450,"transactions":451,"vwap":452},"2026-08-07",14.0474,13,24.1326,{"date":454,"open":455,"high":387,"low":455,"close":387,"change":364,"percent_change":326,"volume":456,"transactions":274,"vwap":457},"2026-08-06",24.091,2357.2164,24.1058,{"date":459,"open":445,"high":460,"low":461,"close":460,"change":338,"percent_change":239,"volume":462,"transactions":346,"vwap":463},"2026-08-05",24.135,24.09,415.1644,24.1041,{"date":465,"open":363,"high":363,"low":455,"close":441,"change":338,"percent_change":239,"volume":466,"transactions":467,"vwap":468},"2026-08-04",3067.0474,30,24.136,{"date":470,"open":461,"high":471,"low":472,"close":471,"change":326,"percent_change":327,"volume":473,"transactions":392,"vwap":474},"2026-08-03",24.115,24.08,1742.0474,24.0965,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":296,"percent_change":297,"volume":479,"transactions":480,"vwap":481},"2026-07-31",24.0401,24.095,2522.0474,37,24.0641,{"date":483,"open":484,"high":485,"low":484,"close":472,"change":296,"percent_change":297,"volume":486,"transactions":377,"vwap":487},"2026-07-30",24.04,24.1299,659.0884,24.0931,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":370,"percent_change":371,"volume":491,"transactions":451,"vwap":490},"2026-07-29",24.065,12.0474,{"date":493,"open":494,"high":494,"low":495,"close":494,"change":217,"percent_change":217,"volume":496,"transactions":251,"vwap":497},"2026-07-28",24.07,24.03,1905.0474,24.0551,{"date":499,"open":495,"high":500,"low":495,"close":494,"change":190,"percent_change":70,"volume":501,"transactions":502,"vwap":503},"2026-07-27",24.075,3743.0474,61,24.06,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":217,"percent_change":217,"volume":507,"transactions":423,"vwap":508},"2026-07-24",24.02,387.0474,24.023,{"date":510,"open":484,"high":484,"low":511,"close":506,"change":231,"percent_change":232,"volume":512,"transactions":467,"vwap":513},"2026-07-23",24.01,1863.0474,24.0164,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":217,"percent_change":217,"volume":518,"transactions":519,"vwap":520},"2026-07-22",24.045,24.05,243.0474,14,24.0452,{"date":522,"open":484,"high":517,"low":523,"close":517,"change":217,"percent_change":217,"volume":524,"transactions":525,"vwap":526},"2026-07-21",24.011,2440.0474,29,24.0288,{"date":528,"open":506,"high":517,"low":529,"close":517,"change":326,"percent_change":327,"volume":530,"transactions":525,"vwap":531},"2026-07-20",24.0001,1705.0474,24.0143,{"date":533,"open":516,"high":516,"low":511,"close":495,"change":371,"percent_change":305,"volume":534,"transactions":192,"vwap":535},"2026-07-17",6771.0474,24.0185,{"date":537,"open":517,"high":517,"low":517,"close":517,"change":217,"percent_change":217,"volume":538,"transactions":408,"vwap":539},"2026-07-16",88.0474,24.0282,{"date":541,"open":445,"high":445,"low":506,"close":517,"change":217,"percent_change":217,"volume":542,"transactions":467,"vwap":543},"2026-07-15",2935.0474,24.0568,{"date":545,"open":472,"high":472,"low":289,"close":517,"change":21,"percent_change":546,"volume":547,"transactions":289,"vwap":548},"2026-07-14",0.12,519.0474,24.048,{"date":550,"open":511,"high":506,"low":511,"close":506,"change":231,"percent_change":232,"volume":551,"transactions":334,"vwap":552},"2026-07-13",1555.0474,24.0129,{"date":554,"open":511,"high":555,"low":511,"close":555,"change":190,"percent_change":70,"volume":556,"transactions":9,"vwap":555},"2026-07-10",24.049999,600,{"date":558,"open":289,"high":289,"low":289,"close":289,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":289},"2026-07-09",200,{"date":561,"open":17,"high":562,"low":18,"close":562,"change":370,"percent_change":371,"volume":563,"transactions":9,"vwap":562},"2026-07-08",24.014999,4100,{"date":565,"open":18,"high":494,"low":566,"close":506,"change":217,"percent_change":217,"volume":567,"transactions":9,"vwap":506},"2026-07-07",23.96,4300,{"date":569,"open":18,"high":506,"low":18,"close":506,"change":296,"percent_change":297,"volume":570,"transactions":9,"vwap":506},"2026-07-06",1600,{"date":572,"open":20,"high":573,"low":20,"close":574,"change":338,"percent_change":239,"volume":575,"transactions":9,"vwap":574},"2026-07-02",24.059999,24.0049992,5900,{"date":577,"open":20,"high":573,"low":20,"close":578,"change":217,"percent_change":217,"volume":579,"transactions":9,"vwap":578},"2026-07-01",23.995,2600,{"date":581,"open":582,"high":578,"low":582,"close":578,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":578},"2026-06-30",23.94,-0.37,-1.52,900,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":351,"percent_change":352,"volume":559,"transactions":9,"vwap":589},"2026-06-29",24.32,24.365,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":397,"percent_change":398,"volume":595,"transactions":9,"vwap":594},"2026-06-26",24.28,24.37,24.34,3000,{"date":597,"open":224,"high":598,"low":216,"close":599,"change":248,"percent_change":249,"volume":600,"transactions":9,"vwap":599},"2026-06-25",24.39,24.305,8700,{"date":602,"open":216,"high":603,"low":216,"close":604,"change":338,"percent_change":239,"volume":605,"transactions":9,"vwap":604},"2026-06-24",24.335,24.33,700,{"date":607,"open":592,"high":588,"low":608,"close":588,"change":231,"percent_change":232,"volume":609,"transactions":9,"vwap":588},"2026-06-23",24.27,1400,{"date":611,"open":224,"high":598,"low":612,"close":613,"change":326,"percent_change":327,"volume":614,"transactions":9,"vwap":613},"2026-06-22",24.3,24.35,1900,{"date":616,"open":216,"high":604,"low":617,"close":604,"change":326,"percent_change":327,"volume":618,"transactions":9,"vwap":604},"2026-06-18",24.281,500,{"date":620,"open":216,"high":224,"low":238,"close":224,"change":248,"percent_change":249,"volume":585,"transactions":9,"vwap":224},"2026-06-17",{"date":622,"open":216,"high":603,"low":592,"close":603,"change":370,"percent_change":371,"volume":623,"transactions":9,"vwap":603},"2026-06-16",9700,{"date":625,"open":216,"high":613,"low":216,"close":594,"change":130,"percent_change":626,"volume":627,"transactions":9,"vwap":594},"2026-06-15",0.37,2200,{"date":629,"open":264,"high":630,"low":264,"close":256,"change":371,"percent_change":305,"volume":570,"transactions":9,"vwap":256},"2026-06-12",24.285,{"date":632,"open":319,"high":608,"low":255,"close":608,"change":397,"percent_change":398,"volume":633,"transactions":9,"vwap":608},"2026-06-11",9000,{"date":635,"open":258,"high":258,"low":293,"close":294,"change":217,"percent_change":217,"volume":636,"transactions":9,"vwap":294},"2026-06-10",5100,{"date":638,"open":264,"high":264,"low":230,"close":294,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":294},"2026-06-09",-0.045,-0.19,3600,{"date":643,"open":215,"high":592,"low":215,"close":592,"change":397,"percent_change":398,"volume":174,"transactions":9,"vwap":592},"2026-06-08",{"date":645,"open":256,"high":256,"low":255,"close":258,"change":646,"percent_change":640,"volume":647,"transactions":9,"vwap":258},"2026-06-05",-0.047,6400,{"date":649,"open":650,"high":612,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-04",24.261,24.292,0.062,0.26,5000,{"date":656,"open":223,"high":223,"low":215,"close":215,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":215},"2026-06-03",-0.05,-0.21,400,{"date":661,"open":630,"high":630,"low":592,"close":592,"change":217,"percent_change":217,"volume":662,"transactions":9,"vwap":592},"2026-06-02",1300,{"date":664,"open":310,"high":604,"low":310,"close":592,"change":351,"percent_change":352,"volume":665,"transactions":9,"vwap":592},"2026-06-01",33500,{"date":667,"open":264,"high":668,"low":264,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-05-29",24.255,-0.01,-0.04,300,{"date":673,"open":668,"high":247,"low":256,"close":247,"change":326,"percent_change":327,"volume":674,"transactions":9,"vwap":247},"2026-05-28",5700,{"date":676,"open":230,"high":608,"low":230,"close":258,"change":364,"percent_change":326,"volume":609,"transactions":9,"vwap":258},"2026-05-27",{"date":678,"open":310,"high":264,"low":310,"close":264,"change":239,"percent_change":240,"volume":595,"transactions":9,"vwap":264},"2026-05-26",{"date":680,"open":265,"high":215,"low":265,"close":310,"change":343,"percent_change":344,"volume":681,"transactions":9,"vwap":310},"2026-05-22",2700,{"date":683,"open":303,"high":684,"low":363,"close":684,"change":296,"percent_change":297,"volume":685,"transactions":9,"vwap":684},"2026-05-21",24.215,2000,{"date":687,"open":363,"high":310,"low":363,"close":310,"change":326,"percent_change":327,"volume":570,"transactions":9,"vwap":310},"2026-05-20",{"date":689,"open":387,"high":396,"low":389,"close":265,"change":217,"percent_change":217,"volume":174,"transactions":9,"vwap":265},"2026-05-19",{"date":691,"open":387,"high":396,"low":387,"close":265,"change":296,"percent_change":297,"volume":692,"transactions":9,"vwap":265},"2026-05-18",1100,{"date":694,"open":389,"high":318,"low":389,"close":421,"change":371,"percent_change":305,"volume":556,"transactions":9,"vwap":421},"2026-05-15",{"date":696,"open":430,"high":396,"low":430,"close":396,"change":296,"percent_change":297,"volume":174,"transactions":9,"vwap":396},"2026-05-14",{"date":698,"open":389,"high":318,"low":416,"close":318,"change":296,"percent_change":297,"volume":699,"transactions":9,"vwap":318},"2026-05-13",3700,{"date":701,"open":471,"high":362,"low":461,"close":362,"change":338,"percent_change":239,"volume":662,"transactions":9,"vwap":362},"2026-05-12",{"date":703,"open":389,"high":362,"low":389,"close":444,"change":217,"percent_change":217,"volume":704,"transactions":9,"vwap":444},"2026-05-11",1800,{"date":706,"open":444,"high":444,"low":444,"close":444,"change":296,"percent_change":297,"volume":707,"transactions":9,"vwap":444},"2026-05-08",100,{"date":709,"open":387,"high":387,"low":461,"close":389,"change":370,"percent_change":371,"volume":710,"transactions":9,"vwap":389},"2026-05-07",1700,{"date":712,"open":555,"high":460,"low":555,"close":460,"change":713,"percent_change":546,"volume":714,"transactions":9,"vwap":460},"2026-05-06",0.029,2800,{"date":716,"open":430,"high":303,"low":573,"close":717,"change":718,"percent_change":22,"volume":654,"transactions":9,"vwap":717},"2026-05-05",24.106,0.031,{"date":720,"open":573,"high":389,"low":573,"close":721,"change":248,"percent_change":249,"volume":174,"transactions":9,"vwap":721},"2026-05-04",24.075001,{"date":723,"open":445,"high":445,"low":445,"close":445,"change":351,"percent_change":352,"volume":559,"transactions":9,"vwap":445},"2026-05-01",{"date":725,"open":726,"high":721,"low":727,"close":721,"change":728,"percent_change":729,"volume":614,"transactions":9,"vwap":721},"2026-04-30",24.040001,24.030001,0.065,0.27,{"date":731,"open":18,"high":506,"low":18,"close":511,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":511},"2026-04-29",-0.035,-0.15,7200,{"date":736,"open":289,"high":516,"low":737,"close":516,"change":217,"percent_change":217,"volume":685,"transactions":9,"vwap":516},"2026-04-28",23.99,{"date":739,"open":472,"high":461,"low":17,"close":516,"change":351,"percent_change":352,"volume":740,"transactions":9,"vwap":516},"2026-04-27",2100,{"date":742,"open":562,"high":506,"low":562,"close":506,"change":190,"percent_change":70,"volume":618,"transactions":9,"vwap":506},"2026-04-24",{"date":744,"open":745,"high":737,"low":746,"close":18,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":18},"2026-04-23",23.972,23.92,-0.041,-0.17,20400,{"date":751,"open":18,"high":523,"low":18,"close":523,"change":752,"percent_change":753,"volume":618,"transactions":9,"vwap":523},"2026-04-22",0.046,0.19,{"date":755,"open":566,"high":756,"low":566,"close":756,"change":757,"percent_change":758,"volume":559,"transactions":9,"vwap":756},"2026-04-21",23.965,-0.026,-0.11,{"date":760,"open":737,"high":761,"low":566,"close":761,"change":762,"percent_change":305,"volume":618,"transactions":9,"vwap":761},"2026-04-20",23.991,-0.019,{"date":764,"open":17,"high":511,"low":18,"close":511,"change":239,"percent_change":240,"volume":556,"transactions":9,"vwap":511},"2026-04-17",{"date":766,"open":206,"high":511,"low":746,"close":18,"change":364,"percent_change":326,"volume":767,"transactions":9,"vwap":18},"2026-04-16",5500,{"date":769,"open":746,"high":756,"low":746,"close":756,"change":296,"percent_change":297,"volume":770,"transactions":9,"vwap":756},"2026-04-15",800,{"date":772,"open":197,"high":20,"low":197,"close":20,"change":773,"percent_change":774,"volume":559,"transactions":9,"vwap":20},"2026-04-14",0.057,0.24,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":51,"volume":559,"transactions":9,"vwap":777},"2026-04-13",23.893,0.043,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":217,"percent_change":217,"volume":559,"transactions":9,"vwap":781},"2026-04-10",23.85,{"date":783,"open":784,"high":781,"low":784,"close":781,"change":785,"percent_change":786,"volume":710,"transactions":9,"vwap":781},"2026-04-09",23.79,0.055,0.23,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":605,"transactions":9,"vwap":791},"2026-04-08",23.77,23.86,23.795,0.193,0.82,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":232,"volume":671,"transactions":9,"vwap":797},"2026-04-07",23.55,23.602,-0.028,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":595,"transactions":9,"vwap":802},"2026-04-06",23.64,23.63,0.052,0.22,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":130,"volume":671,"transactions":9,"vwap":807},"2026-04-02",23.578,0.022,{"date":810,"open":811,"high":801,"low":812,"close":812,"change":813,"percent_change":814,"volume":662,"transactions":9,"vwap":812},"2026-04-01",23.58,23.556,0.076,0.32,{"date":816,"open":25,"high":817,"low":25,"close":817,"change":818,"percent_change":819,"volume":570,"transactions":9,"vwap":817},"2026-03-31",23.48,-0.099,-0.42,{"date":821,"open":811,"high":811,"low":822,"close":822,"change":669,"percent_change":670,"volume":174,"transactions":9,"vwap":822},"2026-03-30",23.579,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-03-27",23.76,23.589,-0.167,-0.7,4500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":704,"transactions":9,"vwap":835},"2026-03-26",23.8,23.81,23.73,23.756,-0.144,-0.6,{"date":839,"open":781,"high":197,"low":781,"close":197,"change":840,"percent_change":200,"volume":618,"transactions":9,"vwap":197},"2026-03-25",0.069,{"date":842,"open":825,"high":843,"low":825,"close":843,"change":844,"percent_change":845,"volume":671,"transactions":9,"vwap":843},"2026-03-24",23.831,-0.055,-0.23,{"date":847,"open":197,"high":566,"low":790,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-03-23",23.886,0.151,0.64,3200,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":707,"transactions":9,"vwap":854},"2026-03-20",23.735,-0.165,-0.69,{"date":858,"open":859,"high":197,"low":859,"close":197,"change":338,"percent_change":239,"volume":662,"transactions":9,"vwap":197},"2026-03-19",23.825,{"date":861,"open":188,"high":188,"low":862,"close":862,"change":863,"percent_change":864,"volume":659,"transactions":9,"vwap":862},"2026-03-18",23.89,-0.119,-0.5,{"date":866,"open":511,"high":511,"low":867,"close":867,"change":868,"percent_change":51,"volume":174,"transactions":9,"vwap":867},"2026-03-17",24.0090008,0.044,{"date":870,"open":871,"high":756,"low":746,"close":756,"change":872,"percent_change":873,"volume":563,"transactions":9,"vwap":756},"2026-03-16",23.922,0.121,0.51,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":658,"volume":707,"transactions":9,"vwap":876},"2026-03-13",23.844,-0.051,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":614,"transactions":9,"vwap":883},"2026-03-12",23.88,23.91,23.87,23.895,-0.105,-0.44,{"date":887,"open":18,"high":289,"low":881,"close":289,"change":888,"percent_change":130,"volume":889,"transactions":9,"vwap":289},"2026-03-11",0.021,1500,{"date":891,"open":726,"high":726,"low":892,"close":892,"change":343,"percent_change":344,"volume":893,"transactions":9,"vwap":892},"2026-03-10",23.979,3100,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":829,"transactions":9,"vwap":897},"2026-03-09",23.75,23.994,0.104,0.44,{"date":901,"open":20,"high":902,"low":903,"close":862,"change":904,"percent_change":905,"volume":623,"transactions":9,"vwap":862},"2026-03-06",23.993,23.885,-0.125,-0.52,{"date":907,"open":416,"high":416,"low":562,"close":562,"change":908,"percent_change":909,"volume":556,"transactions":9,"vwap":562},"2026-03-05",-0.074,-0.31,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":652,"percent_change":653,"volume":707,"transactions":9,"vwap":912},"2026-03-04",24.089001,{"date":914,"open":781,"high":726,"low":781,"close":915,"change":916,"percent_change":86,"volume":662,"transactions":9,"vwap":915},"2026-03-03",24.027,-0.058,{"date":918,"open":726,"high":919,"low":506,"close":920,"change":338,"percent_change":239,"volume":851,"transactions":9,"vwap":920},"2026-03-02",24.098,24.084999,{"date":922,"open":511,"high":721,"low":511,"close":721,"change":747,"percent_change":748,"volume":559,"transactions":9,"vwap":721},"2026-02-27",{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":657,"volume":707,"transactions":9,"vwap":925},"2026-02-26",24.116,-0.013,{"date":928,"open":494,"high":265,"low":494,"close":929,"change":778,"percent_change":51,"volume":659,"transactions":9,"vwap":929},"2026-02-25",24.129,{"date":931,"open":737,"high":461,"low":737,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-02-24",24.086,0.061,0.25,6500,{"date":937,"open":938,"high":939,"low":511,"close":939,"change":940,"percent_change":941,"volume":851,"transactions":9,"vwap":939},"2026-02-23",24.021999,24.025,-0.064,-0.27,{"date":943,"open":944,"high":912,"low":944,"close":912,"change":190,"percent_change":70,"volume":707,"transactions":9,"vwap":912},"2026-02-20",24.055,{"date":946,"open":737,"high":947,"low":737,"close":947,"change":231,"percent_change":232,"volume":614,"transactions":9,"vwap":947},"2026-02-19",24.039,{"date":949,"open":726,"high":445,"low":737,"close":950,"change":21,"percent_change":546,"volume":951,"transactions":9,"vwap":950},"2026-02-18",24.069,2500,{"date":953,"open":582,"high":947,"low":582,"close":947,"change":954,"percent_change":753,"volume":609,"transactions":9,"vwap":947},"2026-02-17",0.045,{"date":956,"open":897,"high":897,"low":897,"close":897,"change":669,"percent_change":670,"volume":707,"transactions":9,"vwap":897},"2026-02-13",{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":583,"volume":559,"transactions":9,"vwap":960},"2026-02-12",24.035999,24.0039997,-0.089,{"date":963,"open":964,"high":964,"low":726,"close":965,"change":966,"percent_change":21,"volume":967,"transactions":9,"vwap":965},"2026-02-11",24.119,24.093,0.007,6000,{"date":969,"open":387,"high":387,"low":932,"close":932,"change":970,"percent_change":971,"volume":707,"transactions":9,"vwap":932},"2026-02-10",-0.018,-0.07,{"date":973,"open":430,"high":430,"low":974,"close":974,"change":351,"percent_change":352,"volume":707,"transactions":9,"vwap":974},"2026-02-09",24.104,{"date":976,"open":977,"high":445,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-02-06",24.068001,24.079,0.136,0.57,2300,{"date":983,"open":746,"high":984,"low":746,"close":984,"change":305,"percent_change":985,"volume":671,"transactions":9,"vwap":984},"2026-02-05",23.943,-0.33,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":338,"volume":559,"transactions":9,"vwap":989},"2026-02-04",24.028999,24.023001,0.003,{"date":992,"open":511,"high":506,"low":18,"close":506,"change":344,"percent_change":993,"volume":692,"transactions":9,"vwap":506},"2026-02-03",-0.25,{"date":995,"open":445,"high":445,"low":727,"close":472,"change":996,"percent_change":166,"volume":556,"transactions":9,"vwap":472},"2026-02-02",0.049,{"date":998,"open":516,"high":461,"low":939,"close":999,"change":1000,"percent_change":657,"volume":174,"transactions":9,"vwap":999},"2026-01-30",24.031,-0.012,{"date":1002,"open":20,"high":1003,"low":20,"close":1003,"change":371,"percent_change":305,"volume":699,"transactions":9,"vwap":1003},"2026-01-29",24.042999,{"date":1005,"open":506,"high":1006,"low":506,"close":1006,"change":1007,"percent_change":-6,"volume":671,"transactions":9,"vwap":1006},"2026-01-28",24.063,-0.001,{"date":1009,"open":726,"high":721,"low":506,"close":1010,"change":966,"percent_change":21,"volume":1011,"transactions":9,"vwap":1010},"2026-01-27",24.063999,2900,{"date":1013,"open":506,"high":1014,"low":511,"close":1015,"change":1016,"percent_change":352,"volume":662,"transactions":9,"vwap":1015},"2026-01-26",24.065001,24.056999,0.023,{"date":1018,"open":511,"high":920,"low":289,"close":1019,"change":217,"percent_change":217,"volume":174,"transactions":9,"vwap":1019},"2026-01-23",24.034,{"date":1021,"open":17,"high":1019,"low":17,"close":1019,"change":728,"percent_change":729,"volume":659,"transactions":9,"vwap":1019},"2026-01-22",{"date":1023,"open":746,"high":516,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-01-21",23.856,23.969,0.099,0.41,6300,{"date":1030,"open":880,"high":188,"low":1031,"close":882,"change":1032,"percent_change":837,"volume":1033,"transactions":9,"vwap":882},"2026-01-20",23.855,-0.145,9800,{"date":1035,"open":1036,"high":506,"low":1036,"close":562,"change":1037,"percent_change":326,"volume":1038,"transactions":9,"vwap":562},"2026-01-16",23.961,0.006,2400,{"date":1040,"open":726,"high":516,"low":737,"close":867,"change":296,"percent_change":297,"volume":1041,"transactions":9,"vwap":867},"2026-01-15",3800,{"date":1043,"open":555,"high":555,"low":566,"close":897,"change":231,"percent_change":232,"volume":1044,"transactions":9,"vwap":897},"2026-01-14",4800,{"date":1046,"open":737,"high":494,"low":18,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-01-13",24.024,-0.031,-0.13,5800,{"date":1052,"open":494,"high":445,"low":1053,"close":944,"change":338,"percent_change":239,"volume":951,"transactions":9,"vwap":944},"2026-01-12",24.035,{"date":1055,"open":566,"high":573,"low":566,"close":516,"change":954,"percent_change":753,"volume":1056,"transactions":9,"vwap":516},"2026-01-09",8500,{"date":1058,"open":20,"high":511,"low":20,"close":289,"change":338,"percent_change":239,"volume":893,"transactions":9,"vwap":289},"2026-01-08",{"date":1060,"open":726,"high":726,"low":737,"close":737,"change":248,"percent_change":249,"volume":734,"transactions":9,"vwap":737},"2026-01-07",{"date":1062,"open":938,"high":555,"low":574,"close":562,"change":21,"percent_change":22,"volume":174,"transactions":9,"vwap":562},"2026-01-06",{"date":1064,"open":20,"high":1065,"low":20,"close":19,"change":397,"percent_change":1066,"volume":570,"transactions":9,"vwap":19},"2026-01-05",24.0079994,0.15,{"date":1068,"open":881,"high":20,"low":881,"close":20,"change":364,"percent_change":326,"volume":951,"transactions":9,"vwap":20},"2026-01-02",{"date":1070,"open":188,"high":188,"low":881,"close":1071,"change":1072,"percent_change":1073,"volume":1038,"transactions":9,"vwap":1071},"2025-12-31",23.945,-0.419,-1.72,{"date":1075,"open":613,"high":1076,"low":603,"close":1076,"change":1007,"percent_change":-6,"volume":662,"transactions":9,"vwap":1076},"2025-12-30",24.364,{"date":1078,"open":1079,"high":589,"low":588,"close":589,"change":990,"percent_change":338,"volume":692,"transactions":9,"vwap":589},"2025-12-29",24.359,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":966,"percent_change":21,"volume":559,"transactions":9,"vwap":1082},"2025-12-26",24.362,{"date":1084,"open":598,"high":24,"low":224,"close":1085,"change":752,"percent_change":753,"volume":609,"transactions":9,"vwap":1085},"2025-12-24",24.355,{"date":1087,"open":592,"high":589,"low":592,"close":1088,"change":296,"percent_change":297,"volume":556,"transactions":9,"vwap":1088},"2025-12-23",24.309,{"date":1090,"open":1091,"high":1091,"low":608,"close":1092,"change":1016,"percent_change":130,"volume":704,"transactions":9,"vwap":1092},"2025-12-22",24.325,24.294,{"date":1094,"open":230,"high":223,"low":230,"close":1095,"change":773,"percent_change":774,"volume":659,"transactions":9,"vwap":1095},"2025-12-19",24.271,{"date":1097,"open":387,"high":1098,"low":387,"close":1098,"change":1099,"percent_change":774,"volume":1038,"transactions":9,"vwap":1098},"2025-12-18",24.214,0.059,{"date":1101,"open":1102,"high":1102,"low":416,"close":362,"change":1103,"percent_change":249,"volume":692,"transactions":9,"vwap":362},"2025-12-17",24.229,-0.023,{"date":1105,"open":303,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":326,"volume":710,"transactions":9,"vwap":1108},"2025-12-16",24.181,24.121,24.178,0.004,{"date":1111,"open":265,"high":215,"low":318,"close":1112,"change":1109,"percent_change":326,"volume":692,"transactions":9,"vwap":1112},"2025-12-15",24.174,{"date":1114,"open":223,"high":223,"low":318,"close":318,"change":231,"percent_change":232,"volume":770,"transactions":9,"vwap":318},"2025-12-12",{"date":1116,"open":396,"high":300,"low":1117,"close":310,"change":1118,"percent_change":371,"volume":681,"transactions":9,"vwap":310},"2025-12-11",24.131,-0.006,{"date":1120,"open":471,"high":1121,"low":471,"close":1121,"change":773,"percent_change":774,"volume":585,"transactions":9,"vwap":1121},"2025-12-10",24.206,{"date":1123,"open":416,"high":285,"low":430,"close":1124,"change":1125,"percent_change":190,"volume":662,"transactions":9,"vwap":1124},"2025-12-09",24.149,0.012,{"date":1127,"open":363,"high":310,"low":1128,"close":1128,"change":248,"percent_change":249,"volume":570,"transactions":9,"vwap":1128},"2025-12-08",24.137,{"date":1130,"open":363,"high":293,"low":363,"close":1131,"change":1132,"percent_change":199,"volume":1133,"transactions":9,"vwap":1131},"2025-12-05",24.162,0.018,4200,{"date":1135,"open":416,"high":1136,"low":445,"close":1136,"change":1137,"percent_change":657,"volume":618,"transactions":9,"vwap":1136},"2025-12-04",24.144,-0.011,{"date":1139,"open":1140,"high":293,"low":430,"close":362,"change":326,"percent_change":327,"volume":1141,"transactions":9,"vwap":362},"2025-12-03",24.147,7500,{"date":1143,"open":416,"high":1144,"low":416,"close":460,"change":1145,"percent_change":297,"volume":605,"transactions":9,"vwap":460},"2025-12-02",24.146,0.014,{"date":1147,"open":303,"high":318,"low":1107,"close":1107,"change":1148,"percent_change":371,"volume":662,"transactions":9,"vwap":1107},"2025-12-01",-0.004,{"date":1150,"open":363,"high":318,"low":441,"close":441,"change":1151,"percent_change":280,"volume":609,"transactions":9,"vwap":441},"2025-11-28",0.038,{"date":1153,"open":445,"high":389,"low":1154,"close":1155,"change":1156,"percent_change":814,"volume":1157,"transactions":9,"vwap":1155},"2025-11-26",24.032,24.087,0.077,5600,{"date":1159,"open":289,"high":573,"low":737,"close":511,"change":868,"percent_change":51,"volume":1050,"transactions":9,"vwap":511},"2025-11-25",{"date":1161,"open":746,"high":1162,"low":197,"close":1162,"change":1163,"percent_change":1164,"volume":605,"transactions":9,"vwap":1162},"2025-11-24",23.966,0.129,0.54,{"date":1166,"open":207,"high":197,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2025-11-21",23.74,23.837,0.126,0.53,1200,{"date":1173,"open":726,"high":726,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":641,"transactions":9,"vwap":1175},"2025-11-20",23.7,23.711,-0.121,-0.51,{"date":1179,"open":862,"high":746,"low":1180,"close":1181,"change":326,"percent_change":327,"volume":981,"transactions":9,"vwap":1181},"2025-11-19",23.781,23.832,{"date":1183,"open":196,"high":862,"low":825,"close":1184,"change":1185,"percent_change":1186,"volume":1044,"transactions":9,"vwap":1184},"2025-11-18",23.812,-0.044,-0.18,{"date":1188,"open":17,"high":17,"low":1189,"close":1024,"change":1190,"percent_change":1191,"volume":614,"transactions":9,"vwap":1024},"2025-11-17",23.805,-0.063,-0.26,{"date":1193,"open":746,"high":1194,"low":1195,"close":1195,"change":1109,"percent_change":326,"volume":605,"transactions":9,"vwap":1195},"2025-11-14",23.931,23.919,{"date":1197,"open":727,"high":727,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2025-11-13",23.915,-0.111,-0.46,4400,{"date":1203,"open":494,"high":494,"low":18,"close":1204,"change":1205,"percent_change":21,"volume":1033,"transactions":9,"vwap":1204},"2025-11-12",24.025999,0.008,{"date":1207,"open":555,"high":494,"low":1036,"close":1208,"change":1118,"percent_change":371,"volume":951,"transactions":9,"vwap":1208},"2025-11-11",24.018,{"date":1210,"open":573,"high":573,"low":18,"close":1047,"change":1211,"percent_change":100,"volume":714,"transactions":9,"vwap":1047},"2025-11-10",0.134,{"date":1213,"open":197,"high":20,"low":198,"close":862,"change":1148,"percent_change":371,"volume":981,"transactions":9,"vwap":862},"2025-11-07",{"date":1215,"open":18,"high":737,"low":1216,"close":1216,"change":1217,"percent_change":909,"volume":1218,"transactions":9,"vwap":1216},"2025-11-06",23.894,-0.075,6100,{"date":1220,"open":289,"high":506,"low":1025,"close":1025,"change":1221,"percent_change":1222,"volume":570,"transactions":9,"vwap":1025},"2025-11-05",0.119,0.5,{"date":1224,"open":206,"high":18,"low":781,"close":781,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":781},"2025-11-04",-0.131,-0.55,3300,{"date":1229,"open":506,"high":726,"low":20,"close":1230,"change":1231,"percent_change":199,"volume":1232,"transactions":9,"vwap":1230},"2025-11-03",23.981,0.016,15400,{"date":1234,"open":727,"high":727,"low":881,"close":756,"change":364,"percent_change":326,"volume":710,"transactions":9,"vwap":756},"2025-10-31",{"date":1236,"open":726,"high":726,"low":20,"close":566,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":566},"2025-10-30",-0.039,-0.16,3500,{"date":1241,"open":472,"high":461,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1041,"transactions":9,"vwap":1243},"2025-10-29",23.996,23.999,-0.034,-0.14,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":758,"volume":889,"transactions":9,"vwap":1249},"2025-10-28",24.094999,24.033001,-0.027,{"date":1252,"open":461,"high":445,"low":555,"close":573,"change":785,"percent_change":786,"volume":1253,"transactions":9,"vwap":573},"2025-10-27",11700,{"date":1255,"open":511,"high":511,"low":18,"close":574,"change":954,"percent_change":753,"volume":740,"transactions":9,"vwap":574},"2025-10-24",{"date":1257,"open":20,"high":17,"low":20,"close":566,"change":1099,"percent_change":934,"volume":1258,"transactions":9,"vwap":566},"2025-10-23",8900,{"date":1260,"open":881,"high":881,"low":1261,"close":1261,"change":940,"percent_change":941,"volume":618,"transactions":9,"vwap":1261},"2025-10-22",23.901,{"date":1263,"open":862,"high":756,"low":862,"close":756,"change":21,"percent_change":22,"volume":559,"transactions":9,"vwap":756},"2025-10-21",{"date":1265,"open":18,"high":17,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1157,"transactions":9,"vwap":1267},"2025-10-20",23.913,23.935,0.111,0.47,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1027,"volume":1275,"transactions":9,"vwap":1273},"2025-10-17",23.755,23.824,0.098,4600,{"date":1277,"open":882,"high":882,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1011,"transactions":9,"vwap":1279},"2025-10-16",23.714,23.726,-0.066,-0.28,{"date":1283,"open":746,"high":746,"low":1284,"close":1284,"change":966,"percent_change":21,"volume":1285,"transactions":9,"vwap":1284},"2025-10-15",23.792,10500,{"date":1287,"open":1167,"high":862,"low":1167,"close":1288,"change":1289,"percent_change":1049,"volume":714,"transactions":9,"vwap":1288},"2025-10-14",23.785,-0.032,{"date":1291,"open":1167,"high":790,"low":1167,"close":1292,"change":1293,"percent_change":626,"volume":1294,"transactions":9,"vwap":1292},"2025-10-13",23.817,0.087,3900,{"date":1296,"open":1297,"high":1297,"low":834,"close":834,"change":232,"percent_change":864,"volume":659,"transactions":9,"vwap":834},"2025-10-10",23.775,{"date":1299,"open":1300,"high":1300,"low":781,"close":781,"change":1301,"percent_change":658,"volume":618,"transactions":9,"vwap":781},"2025-10-09",23.868,-0.049,{"date":1303,"open":582,"high":582,"low":1304,"close":1304,"change":713,"percent_change":546,"volume":570,"transactions":9,"vwap":1304},"2025-10-08",23.899,{"date":1306,"open":781,"high":197,"low":207,"close":882,"change":364,"percent_change":326,"volume":1307,"transactions":9,"vwap":882},"2025-10-07",6600,{"date":1309,"open":781,"high":20,"low":207,"close":1310,"change":1311,"percent_change":733,"volume":1312,"transactions":9,"vwap":1310},"2025-10-06",23.865,-0.037,18800,{"date":1314,"open":196,"high":206,"low":196,"close":1315,"change":1316,"percent_change":1317,"volume":710,"transactions":9,"vwap":1315},"2025-10-03",23.902,0.027,0.11,{"date":1319,"open":196,"high":206,"low":198,"close":1320,"change":1321,"percent_change":670,"volume":1322,"transactions":9,"vwap":1320},"2025-10-02",23.875,-0.009,18300,{"date":1324,"open":781,"high":206,"low":833,"close":1325,"change":1326,"percent_change":856,"volume":1327,"transactions":9,"vwap":1325},"2025-10-01",23.884,-0.166,48500,{"date":1329,"open":881,"high":555,"low":781,"close":555,"change":86,"percent_change":1330,"volume":1253,"transactions":9,"vwap":555},"2025-09-30",-0.99,{"date":1332,"open":216,"high":216,"low":265,"close":216,"change":1316,"percent_change":1317,"volume":636,"transactions":9,"vwap":216},"2025-09-29",{"date":1334,"open":1088,"high":176,"low":737,"close":1335,"change":1336,"percent_change":546,"volume":1337,"transactions":9,"vwap":1335},"2025-09-26",24.263,0.028,110700,{"date":1339,"open":1340,"high":630,"low":294,"close":294,"change":1316,"percent_change":1317,"volume":618,"transactions":9,"vwap":294},"2025-09-25",24.251,{"date":1342,"open":255,"high":264,"low":271,"close":1343,"change":1344,"percent_change":733,"volume":1345,"transactions":9,"vwap":1343},"2025-09-24",24.208,-0.036,7100,{"date":1347,"open":310,"high":1348,"low":310,"close":1348,"change":217,"percent_change":217,"volume":618,"transactions":9,"vwap":1348},"2025-09-23",24.244,{"date":1350,"open":1348,"high":1348,"low":1348,"close":1348,"change":338,"percent_change":239,"volume":707,"transactions":9,"vwap":1348},"2025-09-22",{"date":1352,"open":265,"high":1353,"low":265,"close":1353,"change":217,"percent_change":217,"volume":556,"transactions":9,"vwap":1353},"2025-09-19",24.234,{"date":1355,"open":1356,"high":294,"low":1356,"close":1353,"change":364,"percent_change":326,"volume":627,"transactions":9,"vwap":1353},"2025-09-18",24.171,{"date":1358,"open":265,"high":1102,"low":265,"close":1102,"change":364,"percent_change":326,"volume":618,"transactions":9,"vwap":1102},"2025-09-17",{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":364,"percent_change":326,"volume":559,"transactions":9,"vwap":1361},"2025-09-16",24.224,{"date":1363,"open":285,"high":1364,"low":285,"close":1364,"change":1109,"percent_change":326,"volume":671,"transactions":9,"vwap":1364},"2025-09-15",24.219,{"date":1366,"open":684,"high":684,"low":684,"close":684,"change":1367,"percent_change":240,"volume":618,"transactions":9,"vwap":684},"2025-09-12",0.041,{"date":1369,"open":389,"high":1112,"low":389,"close":1112,"change":732,"percent_change":1245,"volume":570,"transactions":9,"vwap":1112},"2025-09-11",{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1037,"percent_change":326,"volume":707,"transactions":9,"vwap":1372},"2025-09-10",24.209,{"date":1374,"open":238,"high":238,"low":265,"close":1375,"change":1007,"percent_change":-6,"volume":174,"transactions":9,"vwap":1375},"2025-09-09",24.203,{"date":1377,"open":1108,"high":668,"low":387,"close":300,"change":364,"percent_change":326,"volume":595,"transactions":9,"vwap":300},"2025-09-08",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":338,"percent_change":239,"volume":707,"transactions":9,"vwap":1380},"2025-09-05",24.199,{"date":1382,"open":271,"high":271,"low":1383,"close":1383,"change":1384,"percent_change":280,"volume":556,"transactions":9,"vwap":1383},"2025-09-04",24.189,0.039,{"date":1386,"open":363,"high":363,"low":363,"close":363,"change":1387,"percent_change":249,"volume":707,"transactions":9,"vwap":363},"2025-09-03",-0.024,{"date":1389,"open":1112,"high":1112,"low":1112,"close":1112,"change":217,"percent_change":217,"volume":707,"transactions":9,"vwap":1112},"2025-09-02",{"date":1391,"open":363,"high":1112,"low":441,"close":1112,"change":239,"percent_change":240,"volume":570,"transactions":9,"vwap":1112},"2025-08-29",{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1048,"percent_change":1049,"volume":770,"transactions":9,"vwap":1395},"2025-08-28",24.113,24.134,{"date":1397,"open":1398,"high":421,"low":416,"close":421,"change":966,"percent_change":21,"volume":585,"transactions":9,"vwap":421},"2025-08-27",24.163,{"date":1400,"open":1401,"high":303,"low":416,"close":1402,"change":1007,"percent_change":-6,"volume":1227,"transactions":9,"vwap":1402},"2025-08-26",24.157,24.158,{"date":1404,"open":416,"high":1405,"low":430,"close":1405,"change":338,"percent_change":239,"volume":829,"transactions":9,"vwap":1405},"2025-08-25",24.159,{"date":1407,"open":1124,"high":1124,"low":1124,"close":1124,"change":190,"percent_change":70,"volume":707,"transactions":9,"vwap":1124},"2025-08-22",{"date":1409,"open":416,"high":416,"low":1410,"close":1410,"change":732,"percent_change":733,"volume":1411,"transactions":9,"vwap":1410},"2025-08-21",24.099001,35900,{"date":1413,"open":461,"high":1395,"low":461,"close":1395,"change":217,"percent_change":217,"volume":627,"transactions":9,"vwap":1395},"2025-08-20",{"date":1415,"open":920,"high":1395,"low":920,"close":1395,"change":868,"percent_change":51,"volume":1227,"transactions":9,"vwap":1395},"2025-08-19",{"date":1417,"open":461,"high":461,"low":461,"close":461,"change":732,"percent_change":733,"volume":618,"transactions":9,"vwap":461},"2025-08-18",{"date":1419,"open":472,"high":441,"low":472,"close":441,"change":1420,"percent_change":217,"volume":671,"transactions":9,"vwap":441},"2025-08-15",0.001,{"date":1422,"open":472,"high":1423,"low":573,"close":1423,"change":1125,"percent_change":190,"volume":1424,"transactions":9,"vwap":1423},"2025-08-14",24.124,9100,{"date":1426,"open":444,"high":444,"low":494,"close":1427,"change":1428,"percent_change":669,"volume":1038,"transactions":9,"vwap":1427},"2025-08-13",24.112,-0.002,{"date":1430,"open":455,"high":1431,"low":978,"close":1432,"change":338,"percent_change":239,"volume":685,"transactions":9,"vwap":1432},"2025-08-12",24.148,24.114,{"date":1434,"open":974,"high":974,"low":974,"close":974,"change":1435,"percent_change":166,"volume":707,"transactions":9,"vwap":974},"2025-08-11",0.048,{"date":1437,"open":727,"high":978,"low":727,"close":1438,"change":1125,"percent_change":190,"volume":1171,"transactions":9,"vwap":1438},"2025-08-08",24.056,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1048,"percent_change":1049,"volume":707,"transactions":9,"vwap":1441},"2025-08-07",24.044001,{"date":1443,"open":461,"high":387,"low":506,"close":721,"change":338,"percent_change":239,"volume":174,"transactions":9,"vwap":721},"2025-08-06",{"date":1445,"open":1014,"high":1014,"low":1014,"close":1014,"change":217,"percent_change":217,"volume":707,"transactions":9,"vwap":1014},"2025-08-05",{"date":1447,"open":445,"high":445,"low":1014,"close":1014,"change":239,"percent_change":240,"volume":659,"transactions":9,"vwap":1014},"2025-08-04",{"date":1449,"open":472,"high":472,"low":17,"close":939,"change":364,"percent_change":326,"volume":692,"transactions":9,"vwap":939},"2025-08-01",{"date":1451,"open":506,"high":445,"low":289,"close":506,"change":732,"percent_change":733,"volume":570,"transactions":9,"vwap":506},"2025-07-31",{"date":1453,"open":511,"high":445,"low":511,"close":944,"change":954,"percent_change":753,"volume":671,"transactions":9,"vwap":944},"2025-07-30",{"date":1455,"open":445,"high":445,"low":289,"close":511,"change":639,"percent_change":640,"volume":659,"transactions":9,"vwap":511},"2025-07-29",{"date":1457,"open":445,"high":445,"low":574,"close":944,"change":338,"percent_change":239,"volume":618,"transactions":9,"vwap":944},"2025-07-28",{"date":1459,"open":737,"high":516,"low":19,"close":516,"change":990,"percent_change":338,"volume":585,"transactions":9,"vwap":516},"2025-07-25",{"date":1461,"open":289,"high":1462,"low":737,"close":1463,"change":966,"percent_change":21,"volume":1464,"transactions":9,"vwap":1463},"2025-07-24",24.054001,24.042,4700,{"date":1466,"open":727,"high":1155,"low":19,"close":1053,"change":338,"percent_change":239,"volume":1227,"transactions":9,"vwap":1053},"2025-07-23",{"date":1468,"open":472,"high":472,"low":18,"close":939,"change":844,"percent_change":845,"volume":609,"transactions":9,"vwap":939},"2025-07-22",{"date":1470,"open":523,"high":472,"low":523,"close":472,"change":1268,"percent_change":1471,"volume":740,"transactions":9,"vwap":472},"2025-07-21",0.46,{"date":1473,"open":566,"high":18,"low":582,"close":1025,"change":1109,"percent_change":326,"volume":770,"transactions":9,"vwap":1025},"2025-07-18",{"date":1475,"open":566,"high":756,"low":566,"close":756,"change":1420,"percent_change":217,"volume":585,"transactions":9,"vwap":756},"2025-07-17",{"date":1477,"open":1478,"high":289,"low":1267,"close":1479,"change":1109,"percent_change":326,"volume":699,"transactions":9,"vwap":1479},"2025-07-16",23.941,23.964,{"date":1481,"open":566,"high":566,"low":566,"close":566,"change":248,"percent_change":249,"volume":707,"transactions":9,"vwap":566},"2025-07-15",{"date":1483,"open":19,"high":19,"low":19,"close":19,"change":217,"percent_change":217,"volume":659,"transactions":9,"vwap":19},"2025-07-14",{"date":1485,"open":20,"high":19,"low":582,"close":19,"change":1486,"percent_change":398,"volume":618,"transactions":9,"vwap":19},"2025-07-11",0.033,{"date":1488,"open":566,"high":566,"low":1489,"close":1489,"change":1289,"percent_change":1049,"volume":671,"transactions":9,"vwap":1489},"2025-07-10",23.952,{"date":1491,"open":881,"high":1492,"low":881,"close":1492,"change":1493,"percent_change":327,"volume":671,"transactions":9,"vwap":1492},"2025-07-09",23.984,0.019,{"date":1495,"open":289,"high":289,"low":206,"close":756,"change":338,"percent_change":239,"volume":671,"transactions":9,"vwap":756},"2025-07-08",{"date":1497,"open":746,"high":188,"low":746,"close":188,"change":370,"percent_change":371,"volume":707,"transactions":9,"vwap":188},"2025-07-07",{"date":1499,"open":746,"high":566,"low":790,"close":566,"change":1500,"percent_change":190,"volume":618,"transactions":9,"vwap":566},"2025-07-03",0.011,{"date":1502,"open":862,"high":1503,"low":1504,"close":1505,"change":296,"percent_change":297,"volume":563,"transactions":9,"vwap":1505},"2025-07-02",23.957,23.871,23.949,{"date":1507,"open":737,"high":289,"low":882,"close":1508,"change":990,"percent_change":338,"volume":1239,"transactions":9,"vwap":1508},"2025-07-01",23.934,{"date":1510,"open":862,"high":1194,"low":862,"close":1194,"change":1511,"percent_change":584,"volume":174,"transactions":9,"vwap":1194},"2025-06-30",-0.369,{"date":1513,"open":1514,"high":1514,"low":230,"close":612,"change":1367,"percent_change":240,"volume":889,"transactions":9,"vwap":612},"2025-06-27",24.36,{"date":1516,"open":264,"high":1517,"low":215,"close":1517,"change":1137,"percent_change":657,"volume":710,"transactions":9,"vwap":1517},"2025-06-26",24.259,{"date":1519,"open":215,"high":608,"low":215,"close":608,"change":1037,"percent_change":326,"volume":671,"transactions":9,"vwap":608},"2025-06-25",{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1099,"percent_change":774,"volume":707,"transactions":9,"vwap":1522},"2025-06-24",24.264,{"date":1524,"open":1525,"high":285,"low":363,"close":285,"change":1486,"percent_change":398,"volume":659,"transactions":9,"vwap":285},"2025-06-23",24.173,{"date":1527,"open":363,"high":1528,"low":416,"close":1528,"change":1486,"percent_change":398,"volume":579,"transactions":9,"vwap":1528},"2025-06-20",24.172,{"date":1530,"open":416,"high":1531,"low":416,"close":1531,"change":371,"percent_change":305,"volume":559,"transactions":9,"vwap":1531},"2025-06-18",24.139,{"date":1533,"open":461,"high":396,"low":461,"close":1405,"change":1311,"percent_change":733,"volume":618,"transactions":9,"vwap":1405},"2025-06-17",{"date":1535,"open":265,"high":1536,"low":387,"close":1536,"change":1537,"percent_change":729,"volume":659,"transactions":9,"vwap":1536},"2025-06-16",24.196,0.066,{"date":1539,"open":430,"high":389,"low":430,"close":389,"change":1540,"percent_change":1541,"volume":1038,"transactions":9,"vwap":389},"2025-06-13",-0.054,-0.22,{"date":1543,"open":387,"high":1544,"low":387,"close":1544,"change":1545,"percent_change":239,"volume":707,"transactions":9,"vwap":1544},"2025-06-12",24.184,0.009,{"date":1547,"open":271,"high":271,"low":387,"close":1548,"change":1549,"percent_change":344,"volume":659,"transactions":9,"vwap":1548},"2025-06-11",24.175,-0.014,{"date":1551,"open":363,"high":1383,"low":387,"close":1383,"change":1132,"percent_change":199,"volume":556,"transactions":9,"vwap":1383},"2025-06-10",{"date":1553,"open":387,"high":1356,"low":387,"close":1356,"change":1367,"percent_change":240,"volume":1554,"transactions":9,"vwap":1356},"2025-06-09",17700,{"date":1556,"open":430,"high":389,"low":430,"close":389,"change":1557,"percent_change":1066,"volume":671,"transactions":9,"vwap":389},"2025-06-06",0.036,{"date":1559,"open":430,"high":293,"low":1560,"close":1560,"change":1244,"percent_change":1245,"volume":556,"transactions":9,"vwap":1560},"2025-06-05",24.094,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1205,"percent_change":21,"volume":707,"transactions":9,"vwap":1563},"2025-06-04",24.128,{"date":1565,"open":555,"high":416,"low":555,"close":416,"change":718,"percent_change":22,"volume":692,"transactions":9,"vwap":416},"2025-06-03",{"date":1567,"open":727,"high":387,"low":727,"close":912,"change":21,"percent_change":546,"volume":671,"transactions":9,"vwap":912},"2025-06-02",{"date":1569,"open":516,"high":1570,"low":18,"close":1570,"change":364,"percent_change":326,"volume":692,"transactions":9,"vwap":1570},"2025-05-30",24.059,{"date":1572,"open":555,"high":1462,"low":555,"close":1462,"change":1493,"percent_change":327,"volume":618,"transactions":9,"vwap":1462},"2025-05-29",{"date":1574,"open":511,"high":944,"low":511,"close":1053,"change":1575,"percent_change":971,"volume":740,"transactions":9,"vwap":1053},"2025-05-28",-0.017,{"date":1577,"open":18,"high":1578,"low":18,"close":1578,"change":1579,"percent_change":1580,"volume":671,"transactions":9,"vwap":1578},"2025-05-27",24.052,0.145,0.61,{"date":1582,"open":882,"high":17,"low":781,"close":1583,"change":1584,"percent_change":993,"volume":1585,"transactions":9,"vwap":1583},"2025-05-23",23.907,-0.059,10000,{"date":1587,"open":881,"high":1162,"low":881,"close":1162,"change":1420,"percent_change":217,"volume":770,"transactions":9,"vwap":1162},"2025-05-22",{"date":1589,"open":737,"high":1053,"low":197,"close":756,"change":844,"percent_change":845,"volume":1590,"transactions":9,"vwap":756},"2025-05-21",32700,{"date":1592,"open":726,"high":516,"low":737,"close":506,"change":217,"percent_change":217,"volume":1593,"transactions":9,"vwap":506},"2025-05-20",19600,{"date":1595,"open":566,"high":506,"low":20,"close":506,"change":1250,"percent_change":758,"volume":1227,"transactions":9,"vwap":506},"2025-05-19",{"date":1597,"open":506,"high":1598,"low":737,"close":1598,"change":773,"percent_change":774,"volume":1050,"transactions":9,"vwap":1598},"2025-05-16",24.047001,{"date":1600,"open":17,"high":737,"low":566,"close":737,"change":217,"percent_change":217,"volume":559,"transactions":9,"vwap":737},"2025-05-15",{"date":1602,"open":18,"high":737,"low":18,"close":737,"change":217,"percent_change":217,"volume":671,"transactions":9,"vwap":737},"2025-05-14",{"date":1604,"open":737,"high":578,"low":737,"close":737,"change":326,"percent_change":327,"volume":851,"transactions":9,"vwap":737},"2025-05-13",{"date":1606,"open":289,"high":506,"low":188,"close":18,"change":166,"percent_change":1607,"volume":710,"transactions":9,"vwap":18},"2025-05-12",0.84,{"date":1609,"open":789,"high":789,"low":789,"close":789,"change":364,"percent_change":326,"volume":707,"transactions":9,"vwap":789},"2025-05-09",{"date":1611,"open":1612,"high":207,"low":1612,"close":1613,"change":1614,"percent_change":1027,"volume":1227,"transactions":9,"vwap":1613},"2025-05-08",23.66,23.765,0.096,{"date":1616,"open":1617,"high":1167,"low":1612,"close":1618,"change":1151,"percent_change":280,"volume":1038,"transactions":9,"vwap":1618},"2025-05-07",23.671,23.669,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":940,"percent_change":941,"volume":662,"transactions":9,"vwap":1623},"2025-05-06",23.67,23.629,23.631,{"date":1625,"open":1626,"high":789,"low":1626,"close":1627,"change":970,"percent_change":305,"volume":1628,"transactions":9,"vwap":1627},"2025-05-05",23.62,23.695,18500,{"date":1630,"open":1631,"high":825,"low":1632,"close":1633,"change":1634,"percent_change":1471,"volume":614,"transactions":9,"vwap":1633},"2025-05-02",23.71,23.651,23.713,0.108,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":296,"percent_change":297,"volume":707,"transactions":9,"vwap":1637},"2025-05-01",23.605,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":326,"percent_change":327,"volume":174,"transactions":9,"vwap":1641},"2025-04-30",23.45,23.59,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":397,"percent_change":1066,"volume":559,"transactions":9,"vwap":1644},"2025-04-29",23.57,{"date":1646,"open":796,"high":811,"low":1647,"close":1648,"change":1231,"percent_change":199,"volume":605,"transactions":9,"vwap":1648},"2025-04-28",23.47,23.535,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":130,"percent_change":1655,"volume":570,"transactions":9,"vwap":1654},"2025-04-25",23.51,23.56,23.46,23.519,0.38,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":161,"volume":1661,"transactions":9,"vwap":1659},"2025-04-24",23.332,23.429,0.205,11100,{"date":181,"open":1663,"high":1663,"low":177,"close":1664,"change":1665,"percent_change":1666,"volume":935,"transactions":9,"vwap":1664},23.38,23.224,-0.156,-0.67]