[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTJ":3,"homepage-market-summary":29,"stock-historical-OCTJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCTJ","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 30 Barrier ETF - October","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3035,1.270712,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.96,23.975,23.938,23.94,0.02,0.08,1445,24.32,23.49,3341.211698007968,56.6,755,{"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":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.382,3713,1355244.1362,1.5,"2025-04-23",[182,185,194,204,213,223,233,241,248,257,265,273,279,286,294,303,310,319,326,334,342,350,359,365,370,376,382,387,393,398,403,411,419,425,432,438,442,449,454,459,465,470,476,480,486,491,499,505,512,516,520,525,532,536,541,545,550,555,559,565,572,575,579,585,590,593,597,603,610,614,617,623,626,631,634,637,640,643,647,649,654,658,660,664,669,671,674,677,682,687,690,692,694,696,699,702,705,709,714,717,719,721,724,726,730,734,737,740,743,745,747,750,752,755,757,759,761,765,767,770,772,774,778,782,786,791,797,805,810,817,822,826,831,837,840,843,848,851,854,861,864,869,872,876,879,884,889,895,898,900,904,908,912,915,919,924,927,930,932,935,937,939,944,949,954,957,960,962,964,967,970,974,976,980,985,989,991,993,997,1001,1004,1008,1010,1012,1014,1018,1021,1024,1028,1031,1033,1038,1044,1048,1051,1054,1058,1060,1064,1069,1074,1077,1080,1083,1087,1091,1096,1098,1101,1104,1109,1115,1117,1120,1124,1128,1133,1138,1143,1148,1153,1158,1160,1166,1168,1171,1175,1177,1180,1184,1186,1188,1192,1194,1197,1200,1204,1207,1209,1213,1215,1219,1224,1231,1235,1241,1247,1251,1255,1259,1264,1269,1272,1275,1280,1285,1289,1294,1297,1301,1303,1305,1307,1311,1313,1319,1322,1324,1329,1331,1334,1337,1339,1342,1345,1349,1352,1356,1361,1364,1366,1368,1370,1374,1377,1380,1382,1386,1388,1390,1393,1396,1398,1401,1403,1405,1408,1411,1414,1416,1418,1420,1422,1424,1426,1430,1432,1435,1437,1440,1443,1446,1449,1451,1453,1456,1459,1463,1467,1472,1474,1477,1479,1481,1484,1487,1489,1492,1494,1496,1498,1500,1502,1504,1506,1509,1511,1514,1516,1518,1520,1523,1526,1528,1531,1533,1536,1538,1541,1543,1547,1549,1553,1556,1558,1561,1564,1569,1574,1580,1583,1588,1592,1598,1604],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},43,23.9608,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",23.89,23.88,0.0748,0.31,7896.8078,53,23.9193,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.93,23.851,23.8652,-0.015,-0.06,3776.8078,114,23.8813,{"date":205,"open":206,"high":206,"low":188,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",23.9399,23.8802,-0.3146,-1.3,3947.8078,25,23.8917,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",24.29,24.14,24.1948,0.0096,0.04,10721.6208,88,24.222,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":219,"volume":230,"transactions":231,"vwap":232},"2026-09-28",24.1993,24.2,24.15,24.1852,0.0101,7359.8078,63,24.1813,{"date":234,"open":227,"high":235,"low":227,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",24.1751,-0.0099,-0.04,3774.8078,45,24.1561,{"date":242,"open":227,"high":243,"low":216,"close":243,"change":244,"percent_change":21,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.185,0.005,7572.8078,40,24.1722,{"date":249,"open":216,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.18,24.125,0.13,0.54,4237.8078,47,24.1412,{"date":258,"open":250,"high":250,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",24.05,-0.09,-0.37,21140.8078,71,24.0885,{"date":266,"open":267,"high":267,"low":268,"close":216,"change":269,"percent_change":270,"volume":271,"transactions":263,"vwap":272},"2026-09-21",24.24,24.1101,-0.0402,-0.17,7807.8078,24.1657,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":244,"percent_change":21,"volume":276,"transactions":277,"vwap":278},"2026-09-18",24.1802,62.8078,19,24.1482,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":22,"volume":284,"transactions":277,"vwap":285},"2026-09-17",24.175,24.1752,0.0202,431.8078,24.1748,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":237,"volume":291,"transactions":292,"vwap":293},"2026-09-16",24.135,24.155,-0.01,4484.0908,48,24.1495,{"date":295,"open":296,"high":297,"low":268,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",24.1556,24.165,0.0008,0,7036.8078,76,24.1237,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":21,"volume":308,"transactions":277,"vwap":309},"2026-09-14",24.07,24.1642,0.0049,1441.8078,24.1036,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":21,"volume":316,"transactions":317,"vwap":318},"2026-09-11",24.21,24.11,24.1593,0.0043,1063.8078,30,24.1586,{"date":320,"open":289,"high":289,"low":289,"close":289,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",0.095,0.39,126.8078,16,24.1528,{"date":327,"open":313,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":255,"vwap":333},"2026-09-09",24.1429,24.06,-0.095,-0.39,27434.8078,24.0703,{"date":335,"open":313,"high":289,"low":336,"close":289,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.1001,0.035,0.15,1813.8078,33,24.1113,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":219,"volume":348,"transactions":246,"vwap":349},"2026-09-04",24.02,24.1478,24.12,0.01,3066.8078,24.1022,{"date":351,"open":352,"high":352,"low":353,"close":313,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",24.145,24.1,-0.03,-0.12,3145.8078,31,24.1178,{"date":360,"open":216,"high":216,"low":216,"close":216,"change":219,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",0.17,627.8078,21,24.1374,{"date":366,"open":288,"high":288,"low":353,"close":353,"change":299,"percent_change":299,"volume":367,"transactions":368,"vwap":369},"2026-09-01",1146.8078,20,24.1312,{"date":371,"open":216,"high":216,"low":372,"close":353,"change":299,"percent_change":299,"volume":373,"transactions":374,"vwap":375},"2026-08-31",24.09,4181.8078,51,24.0982,{"date":377,"open":378,"high":250,"low":378,"close":353,"change":299,"percent_change":299,"volume":379,"transactions":380,"vwap":381},"2026-08-28",24.0801,1310.8078,23,24.1213,{"date":383,"open":372,"high":353,"low":384,"close":353,"change":347,"percent_change":219,"volume":385,"transactions":340,"vwap":386},"2026-08-27",24.08,1437.868,24.0895,{"date":388,"open":389,"high":389,"low":372,"close":372,"change":299,"percent_change":299,"volume":390,"transactions":391,"vwap":392},"2026-08-26",24.13,1229.0754,28,24.1162,{"date":394,"open":346,"high":346,"low":305,"close":372,"change":299,"percent_change":299,"volume":395,"transactions":396,"vwap":397},"2026-08-25",1225.1654,29,24.1006,{"date":399,"open":346,"high":346,"low":372,"close":372,"change":347,"percent_change":219,"volume":400,"transactions":401,"vwap":402},"2026-08-24",1196.0754,27,24.1171,{"date":404,"open":305,"high":405,"low":329,"close":384,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",24.126,-0.025,-0.1,5054.1164,42,24.0646,{"date":412,"open":413,"high":216,"low":329,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":396,"vwap":418},"2026-08-20",24.065,24.105,0.025,0.1,1603.0754,24.104,{"date":420,"open":421,"high":421,"low":384,"close":384,"change":347,"percent_change":219,"volume":422,"transactions":423,"vwap":424},"2026-08-19",24.115,873.0754,17,24.1099,{"date":426,"open":305,"high":313,"low":329,"close":305,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",-0.035,-0.15,4456.0754,54,24.0861,{"date":433,"open":434,"high":414,"low":329,"close":414,"change":244,"percent_change":21,"volume":435,"transactions":436,"vwap":437},"2026-08-17",24.0949,1410.0754,34,24.0688,{"date":439,"open":353,"high":353,"low":353,"close":353,"change":244,"percent_change":21,"volume":440,"transactions":324,"vwap":441},"2026-08-14",16.0754,24.0905,{"date":443,"open":259,"high":389,"low":444,"close":445,"change":299,"percent_change":299,"volume":446,"transactions":447,"vwap":448},"2026-08-13",24.0401,24.095,2486.0754,37,24.0622,{"date":450,"open":451,"high":445,"low":451,"close":445,"change":244,"percent_change":21,"volume":452,"transactions":401,"vwap":453},"2026-08-12",24.0309,1164.0754,24.0452,{"date":455,"open":259,"high":372,"low":456,"close":372,"change":244,"percent_change":21,"volume":457,"transactions":239,"vwap":458},"2026-08-11",24.04,2849.0754,24.0517,{"date":460,"open":461,"high":461,"low":462,"close":461,"change":244,"percent_change":21,"volume":463,"transactions":409,"vwap":464},"2026-08-10",24.085,24.03,2564.0754,24.0493,{"date":466,"open":384,"high":384,"low":384,"close":384,"change":244,"percent_change":21,"volume":467,"transactions":468,"vwap":469},"2026-08-07",12.0754,13,24.0635,{"date":471,"open":462,"high":472,"low":462,"close":472,"change":299,"percent_change":299,"volume":473,"transactions":474,"vwap":475},"2026-08-06",24.075,1749.0754,32,24.0479,{"date":477,"open":472,"high":472,"low":462,"close":472,"change":347,"percent_change":219,"volume":478,"transactions":436,"vwap":479},"2026-08-05",3138.0754,24.0536,{"date":481,"open":482,"high":413,"low":482,"close":413,"change":347,"percent_change":219,"volume":483,"transactions":484,"vwap":485},"2026-08-04",24.01,1208.0754,26,24.0396,{"date":487,"open":488,"high":488,"low":344,"close":488,"change":347,"percent_change":219,"volume":489,"transactions":391,"vwap":490},"2026-08-03",24.055,1071.0754,24.0435,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":347,"percent_change":219,"volume":496,"transactions":497,"vwap":498},"2026-07-31",24.056,23.99,24.045,785.0754,22,24.0464,{"date":500,"open":494,"high":501,"low":494,"close":502,"change":347,"percent_change":219,"volume":503,"transactions":391,"vwap":504},"2026-07-30",24.0899,24.035,2252.1164,24.0391,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":299,"percent_change":299,"volume":510,"transactions":277,"vwap":511},"2026-07-29",23.98,24.025,23.97,912.0754,23.9749,{"date":513,"open":494,"high":508,"low":507,"close":508,"change":244,"percent_change":21,"volume":514,"transactions":447,"vwap":515},"2026-07-28",2705.0754,24.0049,{"date":517,"open":344,"high":344,"low":507,"close":344,"change":244,"percent_change":21,"volume":518,"transactions":391,"vwap":519},"2026-07-27",2043.0754,24.0015,{"date":521,"open":509,"high":522,"low":509,"close":522,"change":347,"percent_change":219,"volume":523,"transactions":211,"vwap":524},"2026-07-24",24.015,753.0754,23.9803,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":290,"percent_change":237,"volume":529,"transactions":530,"vwap":531},"2026-07-23",23.95,24.005,4279.0754,57,23.9707,{"date":533,"open":509,"high":522,"low":17,"close":522,"change":299,"percent_change":299,"volume":534,"transactions":484,"vwap":535},"2026-07-22",1318.0754,23.9673,{"date":537,"open":329,"high":329,"low":538,"close":522,"change":347,"percent_change":219,"volume":539,"transactions":340,"vwap":540},"2026-07-21",23.9501,2469.0754,23.9856,{"date":542,"open":17,"high":528,"low":527,"close":528,"change":347,"percent_change":219,"volume":543,"transactions":391,"vwap":544},"2026-07-20",1148.0754,23.9612,{"date":546,"open":547,"high":547,"low":20,"close":547,"change":290,"percent_change":237,"volume":548,"transactions":430,"vwap":549},"2026-07-17",23.995,5286.0754,23.9695,{"date":551,"open":17,"high":528,"low":552,"close":528,"change":299,"percent_change":299,"volume":553,"transactions":436,"vwap":554},"2026-07-16",23.951,2215.3924,23.9613,{"date":556,"open":538,"high":528,"low":538,"close":528,"change":244,"percent_change":21,"volume":557,"transactions":324,"vwap":558},"2026-07-15",451.0754,23.9539,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":244,"percent_change":21,"volume":562,"transactions":563,"vwap":564},"2026-07-14",24,431.0754,79,24.0268,{"date":566,"open":547,"high":547,"low":547,"close":547,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-13",-0.005,-0.02,95.0754,15,23.9924,{"date":573,"open":561,"high":502,"low":17,"close":561,"change":347,"percent_change":219,"volume":574,"transactions":9,"vwap":561},"2026-07-10",500,{"date":576,"open":577,"high":482,"low":577,"close":494,"change":21,"percent_change":22,"volume":578,"transactions":9,"vwap":494},"2026-07-09",23.92,3700,{"date":580,"open":577,"high":581,"low":582,"close":509,"change":583,"percent_change":70,"volume":584,"transactions":9,"vwap":509},"2026-07-08",24.018999,23.91,0.05,2100,{"date":586,"open":577,"high":18,"low":577,"close":577,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":577},"2026-07-07",-0.055,-0.23,2700,{"date":591,"open":582,"high":18,"low":582,"close":18,"change":347,"percent_change":219,"volume":592,"transactions":9,"vwap":18},"2026-07-06",1300,{"date":594,"open":509,"high":509,"low":577,"close":595,"change":347,"percent_change":219,"volume":596,"transactions":9,"vwap":595},"2026-07-02",23.965,2600,{"date":598,"open":527,"high":561,"low":582,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-01",23.955,0.045,0.19,600,{"date":604,"open":605,"high":606,"low":605,"close":582,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":582},"2026-06-30",23.9,23.945,-0.345,-1.42,1500,{"date":611,"open":226,"high":612,"low":226,"close":612,"change":415,"percent_change":416,"volume":613,"transactions":9,"vwap":612},"2026-06-29",24.255,3900,{"date":615,"open":250,"high":616,"low":250,"close":616,"change":567,"percent_change":568,"volume":589,"transactions":9,"vwap":616},"2026-06-26",24.23,{"date":618,"open":619,"high":620,"low":250,"close":621,"change":347,"percent_change":219,"volume":622,"transactions":9,"vwap":621},"2026-06-25",24.19,24.246,24.235,8600,{"date":624,"open":625,"high":625,"low":250,"close":625,"change":244,"percent_change":21,"volume":602,"transactions":9,"vwap":625},"2026-06-24",24.225,{"date":627,"open":250,"high":628,"low":629,"close":628,"change":199,"percent_change":200,"volume":630,"transactions":9,"vwap":628},"2026-06-23",24.22,24.16,2200,{"date":632,"open":226,"high":621,"low":243,"close":621,"change":347,"percent_change":219,"volume":633,"transactions":9,"vwap":621},"2026-06-22",5000,{"date":635,"open":250,"high":625,"low":636,"close":625,"change":244,"percent_change":21,"volume":574,"transactions":9,"vwap":625},"2026-06-18",24.17,{"date":638,"open":250,"high":628,"low":281,"close":628,"change":290,"percent_change":237,"volume":639,"transactions":9,"vwap":628},"2026-06-17",4200,{"date":641,"open":619,"high":616,"low":250,"close":616,"change":244,"percent_change":21,"volume":642,"transactions":9,"vwap":616},"2026-06-16",8400,{"date":644,"open":636,"high":625,"low":636,"close":625,"change":337,"percent_change":645,"volume":646,"transactions":9,"vwap":625},"2026-06-15",0.14,2400,{"date":648,"open":216,"high":616,"low":216,"close":619,"change":415,"percent_change":416,"volume":609,"transactions":9,"vwap":619},"2026-06-12",{"date":650,"open":346,"high":297,"low":346,"close":297,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":297},"2026-06-11",0.065,0.27,7200,{"date":655,"open":389,"high":281,"low":353,"close":353,"change":656,"percent_change":657,"volume":653,"transactions":9,"vwap":353},"2026-06-10",-0.07,-0.29,{"date":659,"open":216,"high":636,"low":389,"close":636,"change":199,"percent_change":200,"volume":589,"transactions":9,"vwap":636},"2026-06-09",{"date":661,"open":389,"high":243,"low":389,"close":243,"change":662,"percent_change":663,"volume":584,"transactions":9,"vwap":243},"2026-06-08",0.03,0.12,{"date":665,"open":289,"high":289,"low":289,"close":289,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":289},"2026-06-05",0.015,0.06,100,{"date":670,"open":243,"high":243,"low":389,"close":216,"change":237,"percent_change":270,"volume":613,"transactions":9,"vwap":216},"2026-06-04",{"date":672,"open":346,"high":250,"low":346,"close":250,"change":299,"percent_change":299,"volume":673,"transactions":9,"vwap":250},"2026-06-03",400,{"date":675,"open":250,"high":250,"low":250,"close":250,"change":219,"percent_change":361,"volume":676,"transactions":9,"vwap":250},"2026-06-02",7300,{"date":678,"open":679,"high":250,"low":346,"close":216,"change":427,"percent_change":680,"volume":681,"transactions":9,"vwap":216},"2026-06-01",24.173,-0.14,16700,{"date":683,"open":389,"high":281,"low":389,"close":281,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":281},"2026-05-29",0.055,0.23,200,{"date":688,"open":414,"high":289,"low":414,"close":346,"change":427,"percent_change":680,"volume":689,"transactions":9,"vwap":346},"2026-05-28",32000,{"date":691,"open":389,"high":289,"low":346,"close":289,"change":299,"percent_change":299,"volume":609,"transactions":9,"vwap":289},"2026-05-27",{"date":693,"open":313,"high":289,"low":313,"close":289,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":289},"2026-05-26",{"date":695,"open":353,"high":216,"low":353,"close":216,"change":666,"percent_change":667,"volume":613,"transactions":9,"vwap":216},"2026-05-22",{"date":697,"open":384,"high":636,"low":384,"close":251,"change":244,"percent_change":21,"volume":698,"transactions":9,"vwap":251},"2026-05-21",300,{"date":700,"open":372,"high":346,"low":305,"close":346,"change":299,"percent_change":299,"volume":701,"transactions":9,"vwap":346},"2026-05-20",1800,{"date":703,"open":384,"high":346,"low":384,"close":346,"change":666,"percent_change":667,"volume":704,"transactions":9,"vwap":346},"2026-05-19",800,{"date":706,"open":305,"high":414,"low":707,"close":414,"change":347,"percent_change":219,"volume":708,"transactions":9,"vwap":414},"2026-05-18",24.049999,1600,{"date":710,"open":389,"high":711,"low":707,"close":712,"change":587,"percent_change":588,"volume":713,"transactions":9,"vwap":712},"2026-05-15",24.139,24.094999,1100,{"date":715,"open":629,"high":629,"low":305,"close":227,"change":583,"percent_change":70,"volume":716,"transactions":9,"vwap":227},"2026-05-14",3500,{"date":718,"open":305,"high":353,"low":707,"close":353,"change":21,"percent_change":22,"volume":613,"transactions":9,"vwap":353},"2026-05-13",{"date":720,"open":384,"high":346,"low":488,"close":384,"change":199,"percent_change":200,"volume":592,"transactions":9,"vwap":384},"2026-05-12",{"date":722,"open":353,"high":227,"low":305,"close":712,"change":299,"percent_change":299,"volume":723,"transactions":9,"vwap":712},"2026-05-11",4000,{"date":725,"open":353,"high":353,"low":712,"close":712,"change":567,"percent_change":568,"volume":574,"transactions":9,"vwap":712},"2026-05-08",{"date":727,"open":728,"high":353,"low":728,"close":353,"change":415,"percent_change":416,"volume":729,"transactions":9,"vwap":353},"2026-05-07",24.030001,900,{"date":731,"open":707,"high":732,"low":344,"close":732,"change":21,"percent_change":22,"volume":733,"transactions":9,"vwap":732},"2026-05-06",24.075001,3300,{"date":735,"open":488,"high":488,"low":561,"close":488,"change":568,"percent_change":736,"volume":613,"transactions":9,"vwap":488},"2026-05-05",-0.08,{"date":738,"open":561,"high":732,"low":561,"close":732,"change":21,"percent_change":22,"volume":739,"transactions":9,"vwap":732},"2026-05-04",700,{"date":741,"open":742,"high":372,"low":742,"close":488,"change":347,"percent_change":219,"volume":574,"transactions":9,"vwap":488},"2026-05-01",24.011,{"date":744,"open":561,"high":495,"low":561,"close":495,"change":567,"percent_change":568,"volume":602,"transactions":9,"vwap":495},"2026-04-30",{"date":746,"open":507,"high":707,"low":507,"close":707,"change":290,"percent_change":237,"volume":584,"transactions":9,"vwap":707},"2026-04-29",{"date":748,"open":509,"high":305,"low":509,"close":749,"change":337,"percent_change":338,"volume":708,"transactions":9,"vwap":749},"2026-04-28",24.059999,{"date":751,"open":17,"high":305,"low":17,"close":508,"change":21,"percent_change":22,"volume":602,"transactions":9,"vwap":508},"2026-04-27",{"date":753,"open":507,"high":754,"low":507,"close":754,"change":568,"percent_change":736,"volume":592,"transactions":9,"vwap":754},"2026-04-24",24.0049992,{"date":756,"open":507,"high":508,"low":507,"close":508,"change":415,"percent_change":416,"volume":698,"transactions":9,"vwap":508},"2026-04-23",{"date":758,"open":20,"high":561,"low":20,"close":561,"change":415,"percent_change":416,"volume":602,"transactions":9,"vwap":561},"2026-04-22",{"date":760,"open":507,"high":507,"low":577,"close":18,"change":199,"percent_change":200,"volume":701,"transactions":9,"vwap":18},"2026-04-21",{"date":762,"open":763,"high":728,"low":763,"close":494,"change":299,"percent_change":299,"volume":764,"transactions":9,"vwap":494},"2026-04-20",23.985,2000,{"date":766,"open":20,"high":494,"low":20,"close":494,"change":666,"percent_change":667,"volume":574,"transactions":9,"vwap":494},"2026-04-17",{"date":768,"open":769,"high":482,"low":18,"close":18,"change":244,"percent_change":21,"volume":174,"transactions":9,"vwap":18},"2026-04-16",24.0090008,{"date":771,"open":482,"high":482,"low":595,"close":509,"change":21,"percent_change":22,"volume":574,"transactions":9,"vwap":509},"2026-04-15",{"date":773,"open":507,"high":561,"low":527,"close":527,"change":666,"percent_change":667,"volume":174,"transactions":9,"vwap":527},"2026-04-14",{"date":775,"open":17,"high":507,"low":188,"close":776,"change":662,"percent_change":252,"volume":777,"transactions":9,"vwap":776},"2026-04-13",23.935,1900,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":244,"percent_change":21,"volume":729,"transactions":9,"vwap":781},"2026-04-10",23.939,23.905,{"date":783,"open":784,"high":605,"low":784,"close":605,"change":662,"percent_change":252,"volume":785,"transactions":9,"vwap":605},"2026-04-09",23.87,1200,{"date":787,"open":20,"high":20,"low":788,"close":784,"change":789,"percent_change":790,"volume":704,"transactions":9,"vwap":784},"2026-04-08",23.84,0.117,0.49,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":260,"volume":785,"transactions":9,"vwap":795},"2026-04-07",23.675,23.76,23.753,-0.021,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":338,"volume":804,"transactions":9,"vwap":802},"2026-04-06",23.775,23.82,23.77,23.774,0.036,3000,{"date":806,"open":807,"high":794,"low":807,"close":808,"change":809,"percent_change":667,"volume":609,"transactions":9,"vwap":808},"2026-04-02",23.6,23.738,0.014,{"date":811,"open":794,"high":812,"low":813,"close":814,"change":815,"percent_change":685,"volume":816,"transactions":9,"vwap":814},"2026-04-01",23.78,23.67,23.724,0.054,1700,{"date":818,"open":25,"high":819,"low":25,"close":813,"change":820,"percent_change":821,"volume":764,"transactions":9,"vwap":813},"2026-03-31",23.71,-0.137,-0.58,{"date":823,"open":188,"high":188,"low":824,"close":824,"change":825,"percent_change":583,"volume":668,"transactions":9,"vwap":824},"2026-03-30",23.807,0.013,{"date":827,"open":801,"high":188,"low":801,"close":828,"change":829,"percent_change":830,"volume":630,"transactions":9,"vwap":828},"2026-03-27",23.794,-0.104,-0.44,{"date":832,"open":344,"high":728,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-26",23.898,-0.097,-0.4,4600,{"date":838,"open":728,"high":728,"low":547,"close":547,"change":839,"percent_change":416,"volume":673,"transactions":9,"vwap":547},"2026-03-25",0.024,{"date":841,"open":494,"high":494,"low":842,"close":842,"change":199,"percent_change":200,"volume":686,"transactions":9,"vwap":842},"2026-03-24",23.971,{"date":844,"open":305,"high":305,"low":509,"close":845,"change":846,"percent_change":847,"volume":584,"transactions":9,"vwap":845},"2026-03-23",23.986,0.106,0.44,{"date":849,"open":188,"high":188,"low":188,"close":188,"change":850,"percent_change":835,"volume":668,"transactions":9,"vwap":188},"2026-03-20",-0.096,{"date":852,"open":577,"high":507,"low":577,"close":853,"change":666,"percent_change":667,"volume":713,"transactions":9,"vwap":853},"2026-03-19",23.976,{"date":855,"open":507,"high":856,"low":196,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-03-18",24.018,23.961,-0.083,-0.35,3200,{"date":862,"open":384,"high":384,"low":561,"close":863,"change":662,"percent_change":663,"volume":733,"transactions":9,"vwap":863},"2026-03-17",24.044001,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":686,"transactions":9,"vwap":866},"2026-03-16",24.014,0.059,0.25,{"date":870,"open":871,"high":871,"low":599,"close":599,"change":290,"percent_change":237,"volume":673,"transactions":9,"vwap":599},"2026-03-13",23.974,{"date":873,"open":482,"high":728,"low":595,"close":595,"change":874,"percent_change":875,"volume":578,"transactions":9,"vwap":595},"2026-03-12",-0.059,-0.25,{"date":877,"open":502,"high":502,"low":878,"close":878,"change":21,"percent_change":22,"volume":673,"transactions":9,"vwap":878},"2026-03-11",24.024,{"date":880,"open":353,"high":353,"low":881,"close":881,"change":882,"percent_change":883,"volume":701,"transactions":9,"vwap":881},"2026-03-10",24.0039997,-0.066,-0.27,{"date":885,"open":527,"high":305,"low":196,"close":305,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":305},"2026-03-09",0.137,0.57,24100,{"date":890,"open":577,"high":707,"low":577,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-06",23.933,-0.112,-0.47,1400,{"date":896,"open":482,"high":495,"low":482,"close":495,"change":354,"percent_change":355,"volume":897,"transactions":9,"vwap":495},"2026-03-05",2800,{"date":899,"open":344,"high":732,"low":344,"close":732,"change":600,"percent_change":601,"volume":668,"transactions":9,"vwap":732},"2026-03-04",{"date":901,"open":187,"high":712,"low":187,"close":728,"change":902,"percent_change":903,"volume":602,"transactions":9,"vwap":728},"2026-03-03",-0.044,-0.18,{"date":905,"open":482,"high":251,"low":482,"close":906,"change":907,"percent_change":219,"volume":609,"transactions":9,"vwap":906},"2026-03-02",24.073999,0.009,{"date":909,"open":305,"high":305,"low":561,"close":910,"change":911,"percent_change":355,"volume":764,"transactions":9,"vwap":910},"2026-02-27",24.065001,-0.029,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":299,"percent_change":299,"volume":686,"transactions":9,"vwap":914},"2026-02-26",24.094,{"date":916,"open":917,"high":346,"low":917,"close":914,"change":815,"percent_change":918,"volume":836,"transactions":9,"vwap":914},"2026-02-25",24.040001,0.22,{"date":920,"open":344,"high":372,"low":344,"close":917,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":917},"2026-02-24",-0.05,-0.21,9800,{"date":925,"open":561,"high":372,"low":509,"close":372,"change":415,"percent_change":416,"volume":926,"transactions":9,"vwap":372},"2026-02-23",13400,{"date":928,"open":527,"high":910,"low":527,"close":910,"change":929,"percent_change":166,"volume":739,"transactions":9,"vwap":910},"2026-02-20",0.047,{"date":931,"open":494,"high":856,"low":507,"close":856,"change":237,"percent_change":270,"volume":592,"transactions":9,"vwap":856},"2026-02-19",{"date":933,"open":934,"high":353,"low":494,"close":934,"change":809,"percent_change":667,"volume":816,"transactions":9,"vwap":934},"2026-02-18",24.058001,{"date":936,"open":527,"high":863,"low":527,"close":863,"change":337,"percent_change":338,"volume":673,"transactions":9,"vwap":863},"2026-02-17",{"date":938,"open":495,"high":495,"low":507,"close":769,"change":567,"percent_change":568,"volume":609,"transactions":9,"vwap":769},"2026-02-13",{"date":940,"open":941,"high":941,"low":763,"close":866,"change":942,"percent_change":943,"volume":602,"transactions":9,"vwap":866},"2026-02-12",24.038,-0.049,-0.2,{"date":945,"open":946,"high":910,"low":344,"close":947,"change":948,"percent_change":-6,"volume":596,"transactions":9,"vwap":947},"2026-02-11",24.021,24.063,-0.001,{"date":950,"open":353,"high":353,"low":482,"close":951,"change":952,"percent_change":921,"volume":953,"transactions":9,"vwap":951},"2026-02-10",24.063999,-0.011,4500,{"date":955,"open":305,"high":732,"low":305,"close":732,"change":956,"percent_change":583,"volume":698,"transactions":9,"vwap":732},"2026-02-09",0.011,{"date":958,"open":502,"high":951,"low":502,"close":951,"change":959,"percent_change":115,"volume":609,"transactions":9,"vwap":951},"2026-02-06",0.084,{"date":961,"open":507,"high":507,"low":507,"close":507,"change":347,"percent_change":219,"volume":686,"transactions":9,"vwap":507},"2026-02-05",{"date":963,"open":494,"high":728,"low":509,"close":509,"change":237,"percent_change":270,"volume":174,"transactions":9,"vwap":509},"2026-02-04",{"date":965,"open":482,"high":384,"low":482,"close":482,"change":966,"percent_change":237,"volume":708,"transactions":9,"vwap":482},"2026-02-03",-0.009,{"date":968,"open":482,"high":581,"low":482,"close":581,"change":969,"percent_change":290,"volume":698,"transactions":9,"vwap":581},"2026-02-02",-0.002,{"date":971,"open":561,"high":749,"low":972,"close":946,"change":973,"percent_change":568,"volume":894,"transactions":9,"vwap":946},"2026-01-30",23.981,-0.004,{"date":975,"open":527,"high":508,"low":527,"close":508,"change":796,"percent_change":260,"volume":609,"transactions":9,"vwap":508},"2026-01-29",{"date":977,"open":494,"high":978,"low":507,"close":978,"change":979,"percent_change":583,"volume":897,"transactions":9,"vwap":978},"2026-01-28",24.046,0.012,{"date":981,"open":982,"high":982,"low":507,"close":983,"change":984,"percent_change":347,"volume":777,"transactions":9,"vwap":983},"2026-01-27",24.035999,24.034,0.002,{"date":986,"open":561,"high":305,"low":507,"close":987,"change":988,"percent_change":662,"volume":729,"transactions":9,"vwap":987},"2026-01-26",24.032,0.008,{"date":990,"open":749,"high":749,"low":878,"close":878,"change":299,"percent_change":299,"volume":592,"transactions":9,"vwap":878},"2026-01-23",{"date":992,"open":917,"high":917,"low":878,"close":878,"change":415,"percent_change":416,"volume":574,"transactions":9,"vwap":878},"2026-01-22",{"date":994,"open":17,"high":344,"low":577,"close":995,"change":651,"percent_change":652,"volume":996,"transactions":9,"vwap":995},"2026-01-21",23.999,4400,{"date":998,"open":527,"high":17,"low":999,"close":1000,"change":656,"percent_change":657,"volume":777,"transactions":9,"vwap":1000},"2026-01-20",23.891,23.934,{"date":1002,"open":509,"high":754,"low":509,"close":881,"change":1003,"percent_change":21,"volume":609,"transactions":9,"vwap":881},"2026-01-16",0.004,{"date":1005,"open":1006,"high":1006,"low":17,"close":561,"change":347,"percent_change":219,"volume":1007,"transactions":9,"vwap":561},"2026-01-15",24.014999,4700,{"date":1009,"open":881,"high":881,"low":527,"close":494,"change":290,"percent_change":237,"volume":723,"transactions":9,"vwap":494},"2026-01-14",{"date":1011,"open":509,"high":707,"low":17,"close":561,"change":199,"percent_change":200,"volume":646,"transactions":9,"vwap":561},"2026-01-13",{"date":1013,"open":707,"high":749,"low":527,"close":1006,"change":984,"percent_change":347,"volume":646,"transactions":9,"vwap":1006},"2026-01-12",{"date":1015,"open":1016,"high":749,"low":1016,"close":1017,"change":839,"percent_change":416,"volume":1007,"transactions":9,"vwap":1017},"2026-01-09",23.952,24.013,{"date":1019,"open":196,"high":547,"low":577,"close":1020,"change":907,"percent_change":219,"volume":716,"transactions":9,"vwap":1020},"2026-01-08",23.989,{"date":1022,"open":728,"high":917,"low":507,"close":507,"change":1023,"percent_change":921,"volume":584,"transactions":9,"vwap":507},"2026-01-07",-0.013,{"date":1025,"open":344,"high":728,"low":20,"close":1026,"change":825,"percent_change":583,"volume":1027,"transactions":9,"vwap":1026},"2026-01-06",23.993,5200,{"date":1029,"open":20,"high":728,"low":20,"close":507,"change":1030,"percent_change":663,"volume":639,"transactions":9,"vwap":507},"2026-01-05",0.029,{"date":1032,"open":763,"high":561,"low":552,"close":552,"change":973,"percent_change":568,"volume":708,"transactions":9,"vwap":552},"2026-01-02",{"date":1034,"open":577,"high":1035,"low":605,"close":599,"change":1036,"percent_change":1037,"volume":584,"transactions":9,"vwap":599},"2025-12-31",23.968,-0.334,-1.38,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":21,"volume":609,"transactions":9,"vwap":1041},"2025-12-30",24.285,24.289,24.25,0.006,{"date":1045,"open":1046,"high":1047,"low":312,"close":1047,"change":988,"percent_change":662,"volume":592,"transactions":9,"vwap":1047},"2025-12-29",24.27,24.283,{"date":1049,"open":226,"high":1050,"low":226,"close":1050,"change":337,"percent_change":645,"volume":716,"transactions":9,"vwap":1050},"2025-12-26",24.275,{"date":1052,"open":24,"high":24,"low":312,"close":267,"change":406,"percent_change":407,"volume":1053,"transactions":9,"vwap":267},"2025-12-24",6900,{"date":1055,"open":312,"high":1056,"low":312,"close":1057,"change":666,"percent_change":667,"volume":816,"transactions":9,"vwap":1057},"2025-12-23",24.305,24.265,{"date":1059,"open":612,"high":612,"low":619,"close":1042,"change":803,"percent_change":338,"volume":630,"transactions":9,"vwap":1042},"2025-12-22",{"date":1061,"open":636,"high":1062,"low":227,"close":1062,"change":1063,"percent_change":338,"volume":630,"transactions":9,"vwap":1062},"2025-12-19",24.214,0.037,{"date":1065,"open":216,"high":1066,"low":313,"close":1067,"change":1068,"percent_change":51,"volume":1007,"transactions":9,"vwap":1067},"2025-12-18",24.182,24.177,0.043,{"date":1070,"open":226,"high":312,"low":372,"close":1071,"change":1072,"percent_change":680,"volume":1073,"transactions":9,"vwap":1071},"2025-12-17",24.134,-0.034,5400,{"date":1075,"open":346,"high":250,"low":353,"close":1076,"change":907,"percent_change":219,"volume":633,"transactions":9,"vwap":1076},"2025-12-16",24.168,{"date":1078,"open":629,"high":629,"low":389,"close":1079,"change":244,"percent_change":21,"volume":739,"transactions":9,"vwap":1079},"2025-12-15",24.159,{"date":1081,"open":312,"high":628,"low":313,"close":1082,"change":406,"percent_change":407,"volume":578,"transactions":9,"vwap":1082},"2025-12-12",24.154,{"date":1084,"open":288,"high":1085,"low":372,"close":1085,"change":415,"percent_change":416,"volume":1086,"transactions":9,"vwap":1085},"2025-12-11",24.179,6000,{"date":1088,"open":1089,"high":629,"low":305,"close":1082,"change":1090,"percent_change":361,"volume":777,"transactions":9,"vwap":1082},"2025-12-10",24.116,0.042,{"date":1092,"open":372,"high":1093,"low":305,"close":1094,"change":1095,"percent_change":290,"volume":584,"transactions":9,"vwap":1094},"2025-12-09",24.131,24.112,-0.003,{"date":1097,"open":353,"high":1071,"low":372,"close":421,"change":199,"percent_change":200,"volume":816,"transactions":9,"vwap":421},"2025-12-08",{"date":1099,"open":353,"high":288,"low":1100,"close":389,"change":825,"percent_change":583,"volume":578,"transactions":9,"vwap":389},"2025-12-05",24.080999,{"date":1102,"open":1094,"high":1103,"low":305,"close":1103,"change":907,"percent_change":219,"volume":777,"transactions":9,"vwap":1103},"2025-12-04",24.117,{"date":1105,"open":1106,"high":227,"low":1107,"close":1108,"change":907,"percent_change":219,"volume":953,"transactions":9,"vwap":1108},"2025-12-03",24.124,24.041,24.108,{"date":1110,"open":389,"high":288,"low":707,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2025-12-02",24.099001,-0.031,-0.13,5300,{"date":1116,"open":313,"high":389,"low":917,"close":389,"change":1068,"percent_change":51,"volume":609,"transactions":9,"vwap":389},"2025-12-01",{"date":1118,"open":384,"high":1119,"low":384,"close":1119,"change":1030,"percent_change":663,"volume":816,"transactions":9,"vwap":1119},"2025-11-28",24.087,{"date":1121,"open":934,"high":934,"low":934,"close":934,"change":1122,"percent_change":1123,"volume":668,"transactions":9,"vwap":934},"2025-11-26",0.027,0.11,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":685,"volume":686,"transactions":9,"vwap":1126},"2025-11-25",24.031,0.056,{"date":1129,"open":1130,"high":344,"low":582,"close":18,"change":1131,"percent_change":1132,"volume":733,"transactions":9,"vwap":18},"2025-11-24",23.937,0.175,0.74,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":839,"percent_change":416,"volume":609,"transactions":9,"vwap":1137},"2025-11-21",23.83,23.931,23.8,{"date":1139,"open":561,"high":561,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":996,"transactions":9,"vwap":1140},"2025-11-20",23.776,-0.098,-0.41,{"date":1144,"open":17,"high":17,"low":1135,"close":1145,"change":1146,"percent_change":1147,"volume":584,"transactions":9,"vwap":1145},"2025-11-19",23.874,0.017,0.07,{"date":1149,"open":1150,"high":577,"low":812,"close":1151,"change":911,"percent_change":355,"volume":1152,"transactions":9,"vwap":1151},"2025-11-18",23.81,23.857,6100,{"date":1154,"open":1155,"high":20,"low":188,"close":1156,"change":1157,"percent_change":943,"volume":785,"transactions":9,"vwap":1156},"2025-11-17",23.928,23.886,-0.048,{"date":1159,"open":776,"high":776,"low":1000,"close":1000,"change":415,"percent_change":416,"volume":574,"transactions":9,"vwap":1000},"2025-11-14",{"date":1161,"open":507,"high":494,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2025-11-13",23.909,-0.101,-0.42,6200,{"date":1167,"open":17,"high":482,"low":527,"close":482,"change":809,"percent_change":667,"volume":723,"transactions":9,"vwap":482},"2025-11-12",{"date":1169,"open":728,"high":728,"low":1035,"close":1170,"change":984,"percent_change":347,"volume":584,"transactions":9,"vwap":1170},"2025-11-11",23.996,{"date":1172,"open":728,"high":728,"low":1173,"close":1173,"change":1174,"percent_change":166,"volume":894,"transactions":9,"vwap":1173},"2025-11-10",23.994,0.049,{"date":1176,"open":605,"high":606,"low":605,"close":606,"change":244,"percent_change":21,"volume":174,"transactions":9,"vwap":606},"2025-11-07",{"date":1178,"open":482,"high":482,"low":20,"close":20,"change":200,"percent_change":875,"volume":1179,"transactions":9,"vwap":20},"2025-11-06",8100,{"date":1181,"open":507,"high":561,"low":577,"close":561,"change":22,"percent_change":1182,"volume":1183,"transactions":9,"vwap":561},"2025-11-05",0.33,44400,{"date":1185,"open":527,"high":527,"low":187,"close":577,"change":354,"percent_change":1113,"volume":1165,"transactions":9,"vwap":577},"2025-11-04",{"date":1187,"open":494,"high":561,"low":527,"close":527,"change":299,"percent_change":299,"volume":713,"transactions":9,"vwap":527},"2025-11-03",{"date":1189,"open":1190,"high":561,"low":527,"close":527,"change":1191,"percent_change":354,"volume":708,"transactions":9,"vwap":527},"2025-10-31",23.956,-0.006,{"date":1193,"open":561,"high":561,"low":582,"close":1190,"change":902,"percent_change":903,"volume":646,"transactions":9,"vwap":1190},"2025-10-30",{"date":1195,"open":561,"high":728,"low":20,"close":561,"change":406,"percent_change":407,"volume":1196,"transactions":9,"vwap":561},"2025-10-29",7800,{"date":1198,"open":1111,"high":1111,"low":482,"close":508,"change":347,"percent_change":219,"volume":1199,"transactions":9,"vwap":508},"2025-10-28",3100,{"date":1201,"open":1006,"high":749,"low":995,"close":1006,"change":1202,"percent_change":645,"volume":1203,"transactions":9,"vwap":1006},"2025-10-27",0.033,4800,{"date":1205,"open":1020,"high":728,"low":1206,"close":1206,"change":1090,"percent_change":51,"volume":609,"transactions":9,"vwap":1206},"2025-10-24",23.982,{"date":1208,"open":17,"high":17,"low":20,"close":20,"change":337,"percent_change":338,"volume":668,"transactions":9,"vwap":20},"2025-10-23",{"date":1210,"open":1211,"high":17,"low":1211,"close":781,"change":1072,"percent_change":680,"volume":1212,"transactions":9,"vwap":781},"2025-10-22",23.85,7100,{"date":1214,"open":605,"high":509,"low":605,"close":780,"change":907,"percent_change":219,"volume":764,"transactions":9,"vwap":780},"2025-10-21",{"date":1216,"open":509,"high":509,"low":1217,"close":196,"change":1218,"percent_change":190,"volume":804,"transactions":9,"vwap":196},"2025-10-20",23.875,0.075,{"date":1220,"open":1150,"high":1221,"low":812,"close":1221,"change":1222,"percent_change":1223,"volume":602,"transactions":9,"vwap":1221},"2025-10-17",23.855,0.097,0.41,{"date":1225,"open":1137,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":883,"volume":1230,"transactions":9,"vwap":1228},"2025-10-16",23.86,23.72,23.758,-0.064,25800,{"date":1232,"open":605,"high":577,"low":794,"close":1233,"change":979,"percent_change":583,"volume":1234,"transactions":9,"vwap":1233},"2025-10-15",23.822,20400,{"date":1236,"open":1237,"high":788,"low":1237,"close":1150,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1150},"2025-10-14",23.7,-0.027,-0.11,5500,{"date":1242,"open":1243,"high":1226,"low":812,"close":1244,"change":1245,"percent_change":1246,"volume":897,"transactions":9,"vwap":1244},"2025-10-13",23.79,23.837,0.076,0.32,{"date":1248,"open":196,"high":196,"low":1227,"close":1249,"change":1250,"percent_change":261,"volume":804,"transactions":9,"vwap":1249},"2025-10-10",23.761,-0.089,{"date":1252,"open":1253,"high":1253,"low":1135,"close":1211,"change":911,"percent_change":355,"volume":1254,"transactions":9,"vwap":1211},"2025-10-09",23.895,7700,{"date":1256,"open":891,"high":891,"low":788,"close":1257,"change":21,"percent_change":22,"volume":1258,"transactions":9,"vwap":1257},"2025-10-08",23.879,5900,{"date":1260,"open":582,"high":582,"low":1261,"close":1262,"change":1023,"percent_change":921,"volume":1263,"transactions":9,"vwap":1262},"2025-10-07",23.811,23.859,5100,{"date":1265,"open":582,"high":582,"low":812,"close":1266,"change":1267,"percent_change":407,"volume":1268,"transactions":9,"vwap":1266},"2025-10-06",23.872,-0.023,12500,{"date":1270,"open":1135,"high":582,"low":1135,"close":1253,"change":1271,"percent_change":252,"volume":894,"transactions":9,"vwap":1253},"2025-10-03",0.031,{"date":1273,"open":1253,"high":577,"low":1135,"close":1274,"change":568,"percent_change":736,"volume":923,"transactions":9,"vwap":1274},"2025-10-02",23.864,{"date":1276,"open":800,"high":1277,"low":800,"close":1278,"change":988,"percent_change":662,"volume":1279,"transactions":9,"vwap":1278},"2025-10-01",23.913,23.884,87900,{"date":1281,"open":1243,"high":577,"low":1243,"close":1282,"change":1283,"percent_change":1284,"volume":633,"transactions":9,"vwap":1282},"2025-09-30",23.876,-0.354,-1.46,{"date":1286,"open":636,"high":616,"low":1287,"close":616,"change":1090,"percent_change":361,"volume":1288,"transactions":9,"vwap":616},"2025-09-29",24.121,7400,{"date":1290,"open":621,"high":1291,"low":389,"close":1292,"change":809,"percent_change":667,"volume":1293,"transactions":9,"vwap":1292},"2025-09-26",24.249,24.188,29700,{"date":1295,"open":389,"high":281,"low":389,"close":1296,"change":966,"percent_change":237,"volume":174,"transactions":9,"vwap":1296},"2025-09-25",24.174,{"date":1298,"open":1292,"high":1299,"low":288,"close":1300,"change":988,"percent_change":662,"volume":602,"transactions":9,"vwap":1300},"2025-09-24",24.192,24.183,{"date":1302,"open":1071,"high":281,"low":251,"close":281,"change":244,"percent_change":21,"volume":609,"transactions":9,"vwap":281},"2025-09-23",{"date":1304,"open":636,"high":636,"low":636,"close":636,"change":956,"percent_change":583,"volume":668,"transactions":9,"vwap":636},"2025-09-22",{"date":1306,"open":251,"high":1079,"low":251,"close":1079,"change":1003,"percent_change":21,"volume":602,"transactions":9,"vwap":1079},"2025-09-19",{"date":1308,"open":346,"high":1309,"low":421,"close":289,"change":1310,"percent_change":299,"volume":716,"transactions":9,"vwap":289},"2025-09-18",24.187,0.001,{"date":1312,"open":176,"high":176,"low":346,"close":1082,"change":244,"percent_change":21,"volume":602,"transactions":9,"vwap":1082},"2025-09-17",{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":704,"transactions":9,"vwap":1316},"2025-09-16",24.158,24.149,0.039,0.16,{"date":1320,"open":346,"high":289,"low":527,"close":313,"change":237,"percent_change":270,"volume":1321,"transactions":9,"vwap":313},"2025-09-15",73500,{"date":1323,"open":346,"high":227,"low":313,"close":227,"change":1317,"percent_change":1318,"volume":894,"transactions":9,"vwap":227},"2025-09-12",{"date":1325,"open":353,"high":1326,"low":372,"close":1327,"change":1328,"percent_change":355,"volume":733,"transactions":9,"vwap":1327},"2025-09-11",24.123,24.111,-0.028,{"date":1330,"open":353,"high":711,"low":353,"close":711,"change":244,"percent_change":21,"volume":739,"transactions":9,"vwap":711},"2025-09-10",{"date":1332,"open":353,"high":288,"low":712,"close":1071,"change":1003,"percent_change":21,"volume":1333,"transactions":9,"vwap":1071},"2025-09-09",5700,{"date":1335,"open":384,"high":216,"low":384,"close":389,"change":973,"percent_change":568,"volume":1336,"transactions":9,"vwap":389},"2025-09-08",2500,{"date":1338,"open":346,"high":216,"low":305,"close":1071,"change":244,"percent_change":21,"volume":897,"transactions":9,"vwap":1071},"2025-09-05",{"date":1340,"open":372,"high":1341,"low":372,"close":1341,"change":1317,"percent_change":1318,"volume":574,"transactions":9,"vwap":1341},"2025-09-04",24.129,{"date":1343,"open":313,"high":421,"low":749,"close":372,"change":1344,"percent_change":407,"volume":639,"transactions":9,"vwap":372},"2025-09-03",-0.024,{"date":1346,"open":305,"high":636,"low":910,"close":1347,"change":1348,"percent_change":347,"volume":816,"transactions":9,"vwap":1347},"2025-09-02",24.114,0.003,{"date":1350,"open":305,"high":1327,"low":305,"close":1327,"change":1351,"percent_change":252,"volume":698,"transactions":9,"vwap":1327},"2025-08-29",0.032,{"date":1353,"open":421,"high":421,"low":707,"close":1354,"change":1355,"percent_change":1239,"volume":816,"transactions":9,"vwap":1354},"2025-08-28",24.079,-0.026,{"date":1357,"open":917,"high":1358,"low":344,"close":414,"change":1359,"percent_change":662,"volume":1360,"transactions":9,"vwap":414},"2025-08-27",24.122,0.007,2900,{"date":1362,"open":636,"high":636,"low":305,"close":1363,"change":1348,"percent_change":347,"volume":713,"transactions":9,"vwap":1363},"2025-08-26",24.098,{"date":1365,"open":344,"high":712,"low":344,"close":712,"change":244,"percent_change":21,"volume":609,"transactions":9,"vwap":712},"2025-08-25",{"date":1367,"open":707,"high":372,"low":728,"close":372,"change":219,"percent_change":361,"volume":713,"transactions":9,"vwap":372},"2025-08-22",{"date":1369,"open":707,"high":707,"low":707,"close":707,"change":427,"percent_change":428,"volume":698,"transactions":9,"vwap":707},"2025-08-21",{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":244,"percent_change":21,"volume":686,"transactions":9,"vwap":1373},"2025-08-20",24.066,24.084999,{"date":1375,"open":344,"high":1373,"low":344,"close":384,"change":1310,"percent_change":299,"volume":1376,"transactions":9,"vwap":384},"2025-08-19",4300,{"date":1378,"open":917,"high":1354,"low":344,"close":1354,"change":1003,"percent_change":21,"volume":1379,"transactions":9,"vwap":1354},"2025-08-18",10300,{"date":1381,"open":732,"high":732,"low":732,"close":732,"change":1043,"percent_change":21,"volume":668,"transactions":9,"vwap":732},"2025-08-15",{"date":1383,"open":482,"high":732,"low":482,"close":1384,"change":1348,"percent_change":347,"volume":1385,"transactions":9,"vwap":1384},"2025-08-14",24.069,2300,{"date":1387,"open":305,"high":305,"low":344,"close":1372,"change":1310,"percent_change":299,"volume":785,"transactions":9,"vwap":1372},"2025-08-13",{"date":1389,"open":1006,"high":910,"low":561,"close":910,"change":956,"percent_change":583,"volume":777,"transactions":9,"vwap":910},"2025-08-12",{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":219,"percent_change":361,"volume":668,"transactions":9,"vwap":1392},"2025-08-11",24.054001,{"date":1394,"open":527,"high":1395,"low":527,"close":866,"change":907,"percent_change":219,"volume":592,"transactions":9,"vwap":866},"2025-08-08",24.048,{"date":1397,"open":494,"high":754,"low":509,"close":754,"change":911,"percent_change":355,"volume":1333,"transactions":9,"vwap":754},"2025-08-07",{"date":1399,"open":763,"high":1400,"low":763,"close":983,"change":907,"percent_change":219,"volume":704,"transactions":9,"vwap":983},"2025-08-06",24.042,{"date":1402,"open":508,"high":508,"low":508,"close":508,"change":1310,"percent_change":299,"volume":668,"transactions":9,"vwap":508},"2025-08-05",{"date":1404,"open":507,"high":878,"low":17,"close":878,"change":662,"percent_change":252,"volume":739,"transactions":9,"vwap":878},"2025-08-04",{"date":1406,"open":1407,"high":1173,"low":1407,"close":1173,"change":666,"percent_change":667,"volume":739,"transactions":9,"vwap":1173},"2025-08-01",23.941,{"date":1409,"open":881,"high":881,"low":1410,"close":1410,"change":921,"percent_change":922,"volume":673,"transactions":9,"vwap":1410},"2025-07-31",23.979,{"date":1412,"open":494,"high":1413,"low":494,"close":1413,"change":583,"percent_change":70,"volume":174,"transactions":9,"vwap":1413},"2025-07-30",24.028999,{"date":1415,"open":507,"high":507,"low":509,"close":1410,"change":1355,"percent_change":1239,"volume":602,"transactions":9,"vwap":1410},"2025-07-29",{"date":1417,"open":509,"high":754,"low":527,"close":754,"change":299,"percent_change":299,"volume":739,"transactions":9,"vwap":754},"2025-07-28",{"date":1419,"open":482,"high":482,"low":20,"close":754,"change":979,"percent_change":583,"volume":713,"transactions":9,"vwap":754},"2025-07-25",{"date":1421,"open":728,"high":728,"low":1026,"close":1026,"change":1348,"percent_change":347,"volume":698,"transactions":9,"vwap":1026},"2025-07-24",{"date":1423,"open":763,"high":917,"low":17,"close":494,"change":347,"percent_change":219,"volume":584,"transactions":9,"vwap":494},"2025-07-23",{"date":1425,"open":707,"high":707,"low":507,"close":507,"change":667,"percent_change":868,"volume":574,"transactions":9,"vwap":507},"2025-07-22",{"date":1427,"open":577,"high":728,"low":577,"close":577,"change":1428,"percent_change":1429,"volume":174,"transactions":9,"vwap":577},"2025-07-21",-0.045,-0.19,{"date":1431,"open":509,"high":509,"low":595,"close":595,"change":299,"percent_change":299,"volume":739,"transactions":9,"vwap":595},"2025-07-18",{"date":1433,"open":1434,"high":344,"low":1434,"close":595,"change":244,"percent_change":21,"volume":713,"transactions":9,"vwap":595},"2025-07-17",23.901,{"date":1436,"open":577,"high":344,"low":187,"close":17,"change":1202,"percent_change":645,"volume":1336,"transactions":9,"vwap":17},"2025-07-16",{"date":1438,"open":605,"high":1439,"low":605,"close":1439,"change":1238,"percent_change":1239,"volume":673,"transactions":9,"vwap":1439},"2025-07-15",23.927,{"date":1441,"open":20,"high":599,"low":20,"close":1442,"change":948,"percent_change":-6,"volume":729,"transactions":9,"vwap":1442},"2025-07-14",23.954,{"date":1444,"open":582,"high":599,"low":582,"close":599,"change":1445,"percent_change":361,"volume":698,"transactions":9,"vwap":599},"2025-07-11",0.041,{"date":1447,"open":605,"high":1448,"low":1253,"close":1448,"change":1112,"percent_change":1113,"volume":704,"transactions":9,"vwap":1448},"2025-07-10",23.914,{"date":1450,"open":605,"high":547,"low":605,"close":606,"change":347,"percent_change":219,"volume":777,"transactions":9,"vwap":606},"2025-07-09",{"date":1452,"open":784,"high":776,"low":784,"close":776,"change":956,"percent_change":583,"volume":574,"transactions":9,"vwap":776},"2025-07-08",{"date":1454,"open":188,"high":1455,"low":188,"close":1455,"change":948,"percent_change":-6,"volume":686,"transactions":9,"vwap":1455},"2025-07-07",23.924,{"date":1457,"open":1226,"high":1458,"low":1226,"close":1458,"change":347,"percent_change":219,"volume":739,"transactions":9,"vwap":1458},"2025-07-03",23.925,{"date":1460,"open":582,"high":527,"low":1461,"close":1462,"change":1359,"percent_change":662,"volume":804,"transactions":9,"vwap":1462},"2025-07-02",23.841,23.915,{"date":1464,"open":507,"high":507,"low":800,"close":1465,"change":1043,"percent_change":662,"volume":1466,"transactions":9,"vwap":1465},"2025-07-01",23.908,20100,{"date":1468,"open":187,"high":1469,"low":788,"close":1469,"change":1470,"percent_change":1471,"volume":630,"transactions":9,"vwap":1469},"2025-06-30",23.902,-0.308,-1.27,{"date":1473,"open":629,"high":312,"low":629,"close":312,"change":1090,"percent_change":361,"volume":574,"transactions":9,"vwap":312},"2025-06-27",{"date":1475,"open":1076,"high":1076,"low":1076,"close":1076,"change":1476,"percent_change":260,"volume":668,"transactions":9,"vwap":1076},"2025-06-26",-0.022,{"date":1478,"open":216,"high":619,"low":216,"close":619,"change":956,"percent_change":583,"volume":698,"transactions":9,"vwap":619},"2025-06-25",{"date":1480,"open":389,"high":1085,"low":1327,"close":1085,"change":1030,"percent_change":663,"volume":708,"transactions":9,"vwap":1085},"2025-06-24",{"date":1482,"open":384,"high":226,"low":384,"close":227,"change":1483,"percent_change":1147,"volume":708,"transactions":9,"vwap":227},"2025-06-23",0.016,{"date":1485,"open":226,"high":226,"low":1071,"close":1071,"change":1486,"percent_change":1147,"volume":739,"transactions":9,"vwap":1071},"2025-06-20",0.018,{"date":1488,"open":629,"high":629,"low":707,"close":1089,"change":1310,"percent_change":299,"volume":729,"transactions":9,"vwap":1089},"2025-06-18",{"date":1490,"open":384,"high":421,"low":384,"close":421,"change":1491,"percent_change":883,"volume":698,"transactions":9,"vwap":421},"2025-06-17",-0.065,{"date":1493,"open":389,"high":250,"low":389,"close":250,"change":22,"percent_change":1182,"volume":713,"transactions":9,"vwap":250},"2025-06-16",{"date":1495,"open":305,"high":251,"low":305,"close":353,"change":406,"percent_change":407,"volume":698,"transactions":9,"vwap":353},"2025-06-13",{"date":1497,"open":384,"high":251,"low":384,"close":251,"change":244,"percent_change":21,"volume":704,"transactions":9,"vwap":251},"2025-06-12",{"date":1499,"open":372,"high":636,"low":749,"close":346,"change":290,"percent_change":237,"volume":785,"transactions":9,"vwap":346},"2025-06-11",{"date":1501,"open":372,"high":619,"low":305,"close":389,"change":667,"percent_change":868,"volume":708,"transactions":9,"vwap":389},"2025-06-10",{"date":1503,"open":707,"high":346,"low":707,"close":305,"change":1428,"percent_change":1429,"volume":729,"transactions":9,"vwap":305},"2025-06-09",{"date":1505,"open":421,"high":421,"low":707,"close":421,"change":1351,"percent_change":252,"volume":584,"transactions":9,"vwap":421},"2025-06-06",{"date":1507,"open":707,"high":636,"low":707,"close":1508,"change":952,"percent_change":921,"volume":785,"transactions":9,"vwap":1508},"2025-06-05",24.083,{"date":1510,"open":749,"high":629,"low":707,"close":914,"change":1310,"percent_change":299,"volume":1203,"transactions":9,"vwap":914},"2025-06-04",{"date":1512,"open":917,"high":1513,"low":917,"close":1513,"change":1486,"percent_change":1147,"volume":816,"transactions":9,"vwap":1513},"2025-06-03",24.093,{"date":1515,"open":482,"high":732,"low":482,"close":732,"change":684,"percent_change":685,"volume":630,"transactions":9,"vwap":732},"2025-06-02",{"date":1517,"open":344,"high":344,"low":344,"close":344,"change":1072,"percent_change":680,"volume":785,"transactions":9,"vwap":344},"2025-05-30",{"date":1519,"open":1392,"high":1392,"low":1392,"close":1392,"change":1003,"percent_change":21,"volume":686,"transactions":9,"vwap":1392},"2025-05-29",{"date":1521,"open":1522,"high":353,"low":1522,"close":707,"change":1348,"percent_change":347,"volume":816,"transactions":9,"vwap":707},"2025-05-28",23.991,{"date":1524,"open":502,"high":353,"low":494,"close":1525,"change":1127,"percent_change":685,"volume":764,"transactions":9,"vwap":1525},"2025-05-27",24.047001,{"date":1527,"open":494,"high":749,"low":196,"close":1522,"change":568,"percent_change":736,"volume":589,"transactions":9,"vwap":1522},"2025-05-23",{"date":1529,"open":20,"high":742,"low":20,"close":742,"change":1530,"percent_change":200,"volume":777,"transactions":9,"vwap":742},"2025-05-22",-0.014,{"date":1532,"open":372,"high":353,"low":561,"close":508,"change":199,"percent_change":200,"volume":729,"transactions":9,"vwap":508},"2025-05-21",{"date":1534,"open":561,"high":305,"low":507,"close":917,"change":948,"percent_change":-6,"volume":1535,"transactions":9,"vwap":917},"2025-05-20",14600,{"date":1537,"open":384,"high":372,"low":509,"close":1107,"change":1095,"percent_change":290,"volume":589,"transactions":9,"vwap":1107},"2025-05-19",{"date":1539,"open":384,"high":353,"low":507,"close":863,"change":1540,"percent_change":428,"volume":596,"transactions":9,"vwap":863},"2025-05-16",-0.036,{"date":1542,"open":509,"high":384,"low":17,"close":384,"change":867,"percent_change":868,"volume":630,"transactions":9,"vwap":384},"2025-05-15",{"date":1544,"open":305,"high":372,"low":1545,"close":946,"change":199,"percent_change":200,"volume":1546,"transactions":9,"vwap":946},"2025-05-14",24.0060005,3800,{"date":1548,"open":372,"high":353,"low":509,"close":982,"change":803,"percent_change":338,"volume":804,"transactions":9,"vwap":982},"2025-05-13",{"date":1550,"open":749,"high":749,"low":196,"close":561,"change":1551,"percent_change":1552,"volume":646,"transactions":9,"vwap":561},"2025-05-12",0.089,0.37,{"date":1554,"open":784,"high":1555,"low":1226,"close":1555,"change":1043,"percent_change":662,"volume":592,"transactions":9,"vwap":1555},"2025-05-09",23.911,{"date":1557,"open":187,"high":509,"low":187,"close":781,"change":684,"percent_change":685,"volume":1385,"transactions":9,"vwap":781},"2025-05-08",{"date":1559,"open":1560,"high":1211,"low":1135,"close":1211,"change":21,"percent_change":22,"volume":704,"transactions":9,"vwap":1211},"2025-05-07",23.845,{"date":1562,"open":1243,"high":188,"low":1243,"close":1135,"change":1563,"percent_change":656,"volume":673,"transactions":9,"vwap":1135},"2025-05-06",-0.017,{"date":1565,"open":784,"high":582,"low":812,"close":1566,"change":1567,"percent_change":354,"volume":1568,"transactions":9,"vwap":1566},"2025-05-05",23.847,-0.008,18500,{"date":1570,"open":784,"high":577,"low":1211,"close":1221,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1221},"2025-05-02",0.062,0.26,7500,{"date":1575,"open":1576,"high":1226,"low":1577,"close":1578,"change":1579,"percent_change":663,"volume":1199,"transactions":9,"vwap":1578},"2025-05-01",23.805,23.75,23.793,0.028,{"date":1581,"open":819,"high":1582,"low":819,"close":1582,"change":1310,"percent_change":299,"volume":1376,"transactions":9,"vwap":1582},"2025-04-30",23.765,{"date":1584,"open":1150,"high":1150,"low":1227,"close":1585,"change":1586,"percent_change":22,"volume":1587,"transactions":9,"vwap":1585},"2025-04-29",23.764,0.019,74000,{"date":1589,"open":1590,"high":812,"low":1590,"close":1591,"change":666,"percent_change":667,"volume":592,"transactions":9,"vwap":1591},"2025-04-28",23.713,23.745,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":219,"percent_change":361,"volume":1597,"transactions":9,"vwap":1596},"2025-04-25",23.651,23.735,23.73,6500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":115,"volume":894,"transactions":9,"vwap":1601},"2025-04-24",23.655,23.69,23.59,0.083,{"date":180,"open":1605,"high":1606,"low":1605,"close":1607,"change":929,"percent_change":166,"volume":708,"transactions":9,"vwap":1607},23.56,23.62,23.607]