[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRH":3,"homepage-market-summary":24,"stock-historical-APRH":166},{"ticker":4,"date":5,"profile":6,"quote":11},"APRH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Premium Income 20 Barrier ETF - April","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.79,24.74,24.8,-0.01,-0.04,4093,0,25.57,23.040001,6829.861255124146,69.2,878,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},23.46,4389,1601818.181999,4.86,"2025-04-21",[177,180,188,196,203,212,220,224,232,241,249,257,265,272,277,283,291,296,303,307,311,319,323,328,333,338,345,352,361,367,372,377,384,389,393,399,404,412,418,421,429,433,440,448,455,465,472,480,487,493,500,505,510,516,522,528,535,541,547,551,555,559,564,567,571,574,579,585,590,594,601,607,612,616,623,627,632,634,640,644,647,650,653,656,660,664,669,673,677,680,683,687,691,694,697,700,703,706,710,713,716,719,721,724,727,731,734,738,742,746,751,755,758,762,768,771,776,779,781,784,790,796,802,807,813,820,826,833,839,843,848,852,855,858,861,865,870,873,878,880,883,885,888,891,894,898,901,903,906,908,913,917,919,921,925,928,930,934,940,942,945,949,951,954,959,963,967,969,972,975,977,981,985,988,991,995,1000,1005,1007,1010,1014,1016,1019,1023,1026,1031,1035,1039,1044,1048,1053,1056,1059,1062,1065,1068,1070,1073,1075,1077,1079,1083,1088,1091,1095,1099,1101,1103,1107,1110,1113,1115,1118,1120,1125,1128,1132,1136,1140,1145,1147,1151,1154,1158,1161,1165,1167,1170,1175,1179,1182,1184,1187,1189,1191,1193,1195,1197,1199,1201,1203,1206,1211,1216,1219,1224,1226,1228,1231,1234,1236,1240,1243,1247,1249,1252,1256,1258,1260,1263,1267,1270,1272,1275,1279,1283,1286,1289,1292,1294,1297,1300,1302,1305,1307,1309,1311,1313,1315,1320,1323,1325,1329,1333,1335,1337,1341,1345,1348,1350,1353,1355,1357,1363,1367,1371,1376,1378,1380,1382,1385,1387,1390,1394,1398,1400,1402,1406,1408,1410,1412,1415,1417,1420,1422,1426,1430,1434,1436,1440,1443,1447,1450,1455,1457,1460,1464,1468,1470,1472,1474,1478,1482,1487,1490,1492,1496,1498,1502,1506,1510,1515,1520,1525,1528,1531,1534,1537,1539,1543,1548,1554,1562,1567,1573,1576,1580,1586,1591,1595,1599,1604,1612,1618,1626],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},105,24.7749,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",24.84,-0.495,-1.96,458.7048,20,24.8143,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":18,"percent_change":18,"volume":193,"transactions":194,"vwap":195},"2026-09-29",25.33,25.285,25.295,3667.7048,28,25.3195,{"date":197,"open":192,"high":198,"low":192,"close":192,"change":199,"percent_change":47,"volume":200,"transactions":201,"vwap":202},"2026-09-28",25.32,0.01,1916.5848,37,25.293,{"date":204,"open":205,"high":191,"low":206,"close":191,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",25.28,25.25,0.005,0.02,1673.0868,31,25.2595,{"date":213,"open":214,"high":205,"low":214,"close":205,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",25.18,-0.005,-0.02,2861.7048,40,25.2384,{"date":221,"open":206,"high":191,"low":206,"close":191,"change":18,"percent_change":18,"volume":222,"transactions":201,"vwap":223},"2026-09-23",2248.7978,25.2522,{"date":225,"open":226,"high":191,"low":226,"close":191,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-22",25.17,0.025,0.1,6390.7048,52,25.2325,{"date":233,"open":234,"high":190,"low":235,"close":236,"change":208,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",25.275,25.23,25.26,0.08,10654.0727,107,25.2718,{"date":242,"open":235,"high":243,"low":235,"close":244,"change":160,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-18",25.259,25.24,0.12,3173.5217,47,25.2385,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":199,"percent_change":47,"volume":254,"transactions":255,"vwap":256},"2026-09-17",25.265,25.31,25.21,3502.5217,33,25.2835,{"date":258,"open":259,"high":259,"low":214,"close":260,"change":216,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-16",25.22,25.2,-0.08,3222.5217,41,25.2169,{"date":266,"open":260,"high":198,"low":260,"close":259,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-15",-0.035,-0.14,7969.5217,85,25.2302,{"date":273,"open":252,"high":252,"low":274,"close":274,"change":18,"percent_change":18,"volume":275,"transactions":194,"vwap":276},"2026-09-14",25.255,344.5607,25.2839,{"date":278,"open":279,"high":251,"low":279,"close":274,"change":199,"percent_change":47,"volume":280,"transactions":281,"vwap":282},"2026-09-11",25.1,2252.5217,32,25.1878,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":110,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-10",25.29,25.245,-0.12,3825.5217,45,25.2894,{"date":292,"open":198,"high":198,"low":235,"close":234,"change":215,"percent_change":216,"volume":293,"transactions":294,"vwap":295},"2026-09-09",1641.5217,42,25.2675,{"date":297,"open":244,"high":205,"low":244,"close":205,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-08",-0.015,-0.06,1539.5607,26,25.2735,{"date":304,"open":190,"high":190,"low":286,"close":192,"change":207,"percent_change":208,"volume":305,"transactions":218,"vwap":306},"2026-09-04",3063.0527,25.2817,{"date":308,"open":244,"high":190,"low":244,"close":285,"change":208,"percent_change":237,"volume":309,"transactions":301,"vwap":310},"2026-09-03",556.5217,25.2873,{"date":312,"open":313,"high":314,"low":260,"close":315,"change":208,"percent_change":237,"volume":316,"transactions":317,"vwap":318},"2026-09-02",25.3,25.3299,25.27,52255.7987,30,25.3066,{"date":320,"open":286,"high":206,"low":286,"close":206,"change":15,"percent_change":16,"volume":321,"transactions":186,"vwap":322},"2026-09-01",324.7597,25.2495,{"date":324,"open":259,"high":236,"low":253,"close":236,"change":18,"percent_change":18,"volume":325,"transactions":326,"vwap":327},"2026-08-31",3044.7967,55,25.2212,{"date":329,"open":251,"high":198,"low":236,"close":236,"change":215,"percent_change":216,"volume":330,"transactions":331,"vwap":332},"2026-08-28",18382.3274,34,25.3177,{"date":334,"open":314,"high":314,"low":251,"close":251,"change":208,"percent_change":237,"volume":335,"transactions":336,"vwap":337},"2026-08-27",216.7597,18,25.3214,{"date":339,"open":260,"high":286,"low":260,"close":286,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-26",0.0154,0.06,191.7597,16,25.2015,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":208,"volume":349,"transactions":350,"vwap":351},"2026-08-25",25.2296,0.0046,81.5737,19,25.1894,{"date":353,"open":226,"high":251,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-24",25.16,25.225,0.035,0.14,2117.7987,38,25.2148,{"date":362,"open":226,"high":363,"low":226,"close":363,"change":15,"percent_change":16,"volume":364,"transactions":365,"vwap":366},"2026-08-21",25.19,726.7987,25,25.1795,{"date":368,"open":354,"high":236,"low":369,"close":260,"change":215,"percent_change":216,"volume":370,"transactions":247,"vwap":371},"2026-08-20",25.151,3886.7987,25.1963,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":18,"percent_change":18,"volume":375,"transactions":46,"vwap":376},"2026-08-19",25.205,473.1747,25.2038,{"date":378,"open":379,"high":374,"low":380,"close":374,"change":18,"percent_change":18,"volume":381,"transactions":382,"vwap":383},"2026-08-18",25.15,25.14,3151.7987,39,25.1781,{"date":385,"open":354,"high":374,"low":379,"close":374,"change":227,"percent_change":228,"volume":386,"transactions":387,"vwap":388},"2026-08-17",952.7987,29,25.1593,{"date":390,"open":354,"high":214,"low":354,"close":214,"change":110,"percent_change":287,"volume":391,"transactions":255,"vwap":392},"2026-08-14",2382.7597,25.1673,{"date":394,"open":226,"high":395,"low":354,"close":253,"change":66,"percent_change":396,"volume":397,"transactions":210,"vwap":398},"2026-08-13",25.215,0.2,2001.7987,25.1872,{"date":400,"open":380,"high":401,"low":380,"close":354,"change":208,"percent_change":237,"volume":402,"transactions":46,"vwap":403},"2026-08-12",25.195,867.7597,25.174,{"date":405,"open":380,"high":363,"low":406,"close":380,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-11",25.13,-0.045,-0.18,10230.5257,79,25.1379,{"date":413,"open":380,"high":363,"low":414,"close":415,"change":207,"percent_change":208,"volume":416,"transactions":289,"vwap":417},"2026-08-10",25.12,25.185,1871.7987,25.1603,{"date":419,"open":406,"high":214,"low":406,"close":214,"change":207,"percent_change":208,"volume":420,"transactions":336,"vwap":354},"2026-08-07",539.7597,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":341,"volume":427,"transactions":331,"vwap":428},"2026-08-06",25.165,25.175,25.1001,0.015,2061.5967,25.1464,{"date":430,"open":354,"high":259,"low":354,"close":354,"change":207,"percent_change":208,"volume":431,"transactions":46,"vwap":432},"2026-08-05",1448.0224,25.2011,{"date":434,"open":435,"high":260,"low":436,"close":437,"change":160,"percent_change":245,"volume":438,"transactions":317,"vwap":439},"2026-08-04",25.145,25.1041,25.155,1770.4154,25.144,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":47,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-03",25.06,25.125,0.16,1318.1004,36,25.0965,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":356,"percent_change":357,"volume":453,"transactions":263,"vwap":454},"2026-07-31",25.055,25.11,25.085,9063.0614,25.1038,{"date":456,"open":457,"high":279,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",25.045,25.01,25.05,0.0332,0.13,6236.1004,46,25.0416,{"date":466,"open":467,"high":459,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":301,"vwap":467},"2026-07-29",25.04,25.0168,-0.0132,-0.05,657.0753,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":426,"percent_change":341,"volume":477,"transactions":478,"vwap":479},"2026-07-28",24.97,25.08,25.03,6501.0753,64,25.0026,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":199,"percent_change":47,"volume":485,"transactions":263,"vwap":486},"2026-07-27",25.09,24.96,25.015,2789.1143,25.0086,{"date":488,"open":474,"high":459,"low":474,"close":489,"change":227,"percent_change":228,"volume":490,"transactions":491,"vwap":492},"2026-07-24",25.005,992.0753,23,24.985,{"date":494,"open":492,"high":476,"low":495,"close":496,"change":407,"percent_change":408,"volume":497,"transactions":498,"vwap":499},"2026-07-23",24.93,24.98,3762.0753,43,24.9459,{"date":501,"open":496,"high":482,"low":474,"close":502,"change":15,"percent_change":16,"volume":503,"transactions":463,"vwap":504},"2026-07-22",25.025,2940.076699,24.9836,{"date":506,"open":496,"high":482,"low":496,"close":507,"change":160,"percent_change":245,"volume":508,"transactions":281,"vwap":509},"2026-07-21",25.035,1699.0753,24.998,{"date":511,"open":483,"high":484,"low":512,"close":489,"change":208,"percent_change":237,"volume":513,"transactions":514,"vwap":515},"2026-07-20",24.95,3599.5643,44,24.9617,{"date":517,"open":483,"high":476,"low":512,"close":492,"change":16,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-17",-0.16,4976.7333,71,24.9698,{"date":523,"open":524,"high":502,"low":524,"close":502,"change":525,"percent_change":299,"volume":526,"transactions":343,"vwap":527},"2026-07-16",25.02,-0.0157,3338.0753,25.0201,{"date":529,"open":279,"high":279,"low":496,"close":530,"change":531,"percent_change":228,"volume":532,"transactions":533,"vwap":534},"2026-07-15",25.0407,0.0257,6092.0753,111,25.0676,{"date":536,"open":512,"high":537,"low":512,"close":484,"change":160,"percent_change":245,"volume":538,"transactions":539,"vwap":540},"2026-07-14",25.07,1494.0753,22,25.0167,{"date":542,"open":524,"high":524,"low":543,"close":492,"change":407,"percent_change":408,"volume":544,"transactions":545,"vwap":546},"2026-07-13",24.91,45322.7393,181,24.9326,{"date":548,"open":458,"high":482,"low":496,"close":549,"change":227,"percent_change":228,"volume":550,"transactions":9,"vwap":549},"2026-07-10",25.030001,4400,{"date":552,"open":553,"high":537,"low":553,"close":553,"change":47,"percent_change":444,"volume":554,"transactions":9,"vwap":553},"2026-07-09",25.0049992,14500,{"date":556,"open":495,"high":549,"low":495,"close":557,"change":16,"percent_change":518,"volume":558,"transactions":9,"vwap":557},"2026-07-08",24.965,1100,{"date":560,"open":561,"high":562,"low":561,"close":553,"change":215,"percent_change":216,"volume":563,"transactions":9,"vwap":553},"2026-07-07",24.89,25.049999,5800,{"date":565,"open":458,"high":537,"low":512,"close":458,"change":66,"percent_change":396,"volume":566,"transactions":9,"vwap":458},"2026-07-06",3700,{"date":568,"open":569,"high":483,"low":569,"close":483,"change":215,"percent_change":216,"volume":570,"transactions":9,"vwap":483},"2026-07-02",24.94,400,{"date":572,"open":474,"high":458,"low":557,"close":557,"change":356,"percent_change":357,"volume":573,"transactions":9,"vwap":557},"2026-07-01",3200,{"date":575,"open":569,"high":524,"low":495,"close":495,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":495},"2026-06-30",-0.53,-2.08,1900,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":341,"percent_change":584,"volume":558,"transactions":9,"vwap":583},"2026-06-29",25.43,25.5,25.46,0.24,{"date":586,"open":587,"high":581,"low":587,"close":588,"change":18,"percent_change":18,"volume":589,"transactions":9,"vwap":588},"2026-06-26",25.351,25.4,800,{"date":591,"open":581,"high":581,"low":592,"close":588,"change":110,"percent_change":287,"volume":593,"transactions":9,"vwap":588},"2026-06-25",25.371,8500,{"date":595,"open":596,"high":597,"low":598,"close":581,"change":599,"percent_change":151,"volume":600,"transactions":9,"vwap":581},"2026-06-24",25.44,25.45,25.42,0.045,3500,{"date":602,"open":581,"high":581,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-23",25.385,-0.025,-0.1,200,{"date":608,"open":597,"high":597,"low":609,"close":610,"change":216,"percent_change":261,"volume":611,"transactions":9,"vwap":610},"2026-06-22",25.38,25.41,2400,{"date":613,"open":598,"high":614,"low":609,"close":581,"change":599,"percent_change":151,"volume":615,"transactions":9,"vwap":581},"2026-06-18",25.47,2200,{"date":617,"open":618,"high":619,"low":190,"close":603,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":603},"2026-06-17",25.465,25.51,-0.075,-0.29,2300,{"date":624,"open":625,"high":625,"low":588,"close":583,"change":199,"percent_change":47,"volume":626,"transactions":9,"vwap":583},"2026-06-16",25.52,9800,{"date":628,"open":19,"high":19,"low":610,"close":597,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":597},"2026-06-15",0.07,0.28,6800,{"date":633,"open":610,"high":610,"low":609,"close":609,"change":199,"percent_change":47,"volume":589,"transactions":9,"vwap":609},"2026-06-12",{"date":635,"open":313,"high":636,"low":244,"close":637,"change":638,"percent_change":165,"volume":639,"transactions":9,"vwap":637},"2026-06-11",25.382,25.37,0.105,8300,{"date":641,"open":190,"high":190,"low":642,"close":251,"change":267,"percent_change":268,"volume":643,"transactions":9,"vwap":251},"2026-06-10",25.251,10200,{"date":645,"open":588,"high":588,"low":205,"close":313,"change":470,"percent_change":89,"volume":646,"transactions":9,"vwap":313},"2026-06-09",5500,{"date":648,"open":588,"high":588,"low":313,"close":649,"change":160,"percent_change":245,"volume":611,"transactions":9,"vwap":649},"2026-06-08",25.35,{"date":651,"open":603,"high":581,"low":198,"close":198,"change":470,"percent_change":89,"volume":652,"transactions":9,"vwap":198},"2026-06-05",300,{"date":654,"open":596,"high":583,"low":655,"close":637,"change":267,"percent_change":268,"volume":631,"transactions":9,"vwap":637},"2026-06-04",25.361,{"date":657,"open":658,"high":583,"low":659,"close":659,"change":216,"percent_change":261,"volume":652,"transactions":9,"vwap":659},"2026-06-03",25.451,25.405,{"date":661,"open":583,"high":583,"low":592,"close":662,"change":426,"percent_change":341,"volume":663,"transactions":9,"vwap":662},"2026-06-02",25.425,600,{"date":665,"open":666,"high":666,"low":667,"close":610,"change":215,"percent_change":216,"volume":668,"transactions":9,"vwap":610},"2026-06-01",25.55,25.36,4700,{"date":670,"open":583,"high":583,"low":671,"close":671,"change":227,"percent_change":228,"volume":672,"transactions":9,"vwap":671},"2026-05-29",25.415,4100,{"date":674,"open":198,"high":596,"low":198,"close":675,"change":208,"percent_change":237,"volume":676,"transactions":9,"vwap":675},"2026-05-28",25.39,14400,{"date":678,"open":598,"high":598,"low":252,"close":637,"change":18,"percent_change":18,"volume":679,"transactions":9,"vwap":637},"2026-05-27",1700,{"date":681,"open":610,"high":610,"low":649,"close":637,"change":199,"percent_change":47,"volume":682,"transactions":9,"vwap":637},"2026-05-26",7700,{"date":684,"open":675,"high":596,"low":315,"close":667,"change":228,"percent_change":685,"volume":686,"transactions":9,"vwap":667},"2026-05-22",0.4,108400,{"date":688,"open":689,"high":609,"low":236,"close":236,"change":267,"percent_change":268,"volume":690,"transactions":9,"vwap":236},"2026-05-21",25.34,4800,{"date":692,"open":235,"high":192,"low":235,"close":192,"change":356,"percent_change":357,"volume":693,"transactions":9,"vwap":192},"2026-05-20",500,{"date":695,"open":313,"high":313,"low":259,"close":236,"change":298,"percent_change":299,"volume":696,"transactions":9,"vwap":236},"2026-05-19",13900,{"date":698,"open":235,"high":190,"low":235,"close":234,"change":208,"percent_change":237,"volume":699,"transactions":9,"vwap":234},"2026-05-18",20800,{"date":701,"open":253,"high":252,"low":253,"close":274,"change":216,"percent_change":261,"volume":702,"transactions":9,"vwap":274},"2026-05-15",5700,{"date":704,"open":206,"high":198,"low":206,"close":234,"change":356,"percent_change":357,"volume":705,"transactions":9,"vwap":234},"2026-05-14",6100,{"date":707,"open":235,"high":244,"low":708,"close":244,"change":208,"percent_change":237,"volume":709,"transactions":9,"vwap":244},"2026-05-13",25.181,3600,{"date":711,"open":214,"high":236,"low":379,"close":259,"change":604,"percent_change":605,"volume":712,"transactions":9,"vwap":259},"2026-05-12",900,{"date":714,"open":649,"high":649,"low":260,"close":286,"change":207,"percent_change":208,"volume":715,"transactions":9,"vwap":286},"2026-05-11",4200,{"date":717,"open":244,"high":313,"low":244,"close":244,"change":227,"percent_change":228,"volume":718,"transactions":9,"vwap":244},"2026-05-08",2600,{"date":720,"open":206,"high":205,"low":214,"close":395,"change":215,"percent_change":216,"volume":712,"transactions":9,"vwap":395},"2026-05-07",{"date":722,"open":259,"high":723,"low":354,"close":259,"change":47,"percent_change":444,"volume":709,"transactions":9,"vwap":259},"2026-05-06",25.278,{"date":725,"open":380,"high":244,"low":414,"close":214,"change":599,"percent_change":151,"volume":726,"transactions":9,"vwap":214},"2026-05-05",7500,{"date":728,"open":406,"high":260,"low":414,"close":729,"change":407,"percent_change":408,"volume":730,"transactions":9,"vwap":729},"2026-05-04",25.135,21800,{"date":732,"open":379,"high":214,"low":380,"close":214,"change":629,"percent_change":630,"volume":733,"transactions":9,"vwap":214},"2026-05-01",1200,{"date":735,"open":475,"high":423,"low":736,"close":451,"change":199,"percent_change":47,"volume":737,"transactions":9,"vwap":451},"2026-04-30",25.059999,13300,{"date":739,"open":740,"high":279,"low":740,"close":279,"change":215,"percent_change":216,"volume":741,"transactions":9,"vwap":279},"2026-04-29",25.040001,4500,{"date":743,"open":740,"high":744,"low":740,"close":744,"change":745,"percent_change":160,"volume":709,"transactions":9,"vwap":744},"2026-04-28",25.105,0.007,{"date":747,"open":354,"high":354,"low":736,"close":748,"change":749,"percent_change":15,"volume":750,"transactions":9,"vwap":748},"2026-04-27",25.098,-0.002,3100,{"date":752,"open":753,"high":379,"low":562,"close":279,"change":208,"percent_change":237,"volume":754,"transactions":9,"vwap":279},"2026-04-24",25.094999,700,{"date":756,"open":537,"high":475,"low":549,"close":475,"change":215,"percent_change":216,"volume":757,"transactions":9,"vwap":475},"2026-04-23",5300,{"date":759,"open":482,"high":482,"low":549,"close":760,"change":761,"percent_change":151,"volume":578,"transactions":9,"vwap":760},"2026-04-22",25.084999,0.046,{"date":763,"open":406,"high":380,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-04-21",25.039,-0.071,-0.28,6600,{"date":769,"open":406,"high":729,"low":740,"close":451,"change":770,"percent_change":160,"volume":622,"transactions":9,"vwap":451},"2026-04-20",0.008,{"date":772,"open":549,"high":380,"low":549,"close":773,"change":774,"percent_change":775,"volume":663,"transactions":9,"vwap":773},"2026-04-17",25.102,0.067,0.27,{"date":777,"open":524,"high":475,"low":474,"close":507,"change":207,"percent_change":208,"volume":778,"transactions":9,"vwap":507},"2026-04-16",8700,{"date":780,"open":562,"high":562,"low":365,"close":549,"change":160,"percent_change":245,"volume":578,"transactions":9,"vwap":549},"2026-04-15",{"date":782,"open":492,"high":549,"low":512,"close":365,"change":208,"percent_change":237,"volume":783,"transactions":9,"vwap":365},"2026-04-14",5400,{"date":785,"open":786,"high":496,"low":786,"close":496,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":496},"2026-04-13",24.83,0.095,0.38,1400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":604,"percent_change":605,"volume":795,"transactions":9,"vwap":794},"2026-04-10",24.99,24.865,24.885,4000,{"date":797,"open":543,"high":543,"low":798,"close":543,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":543},"2026-04-09",24.82,0.055,0.22,14600,{"date":803,"open":804,"high":804,"low":798,"close":805,"change":806,"percent_change":168,"volume":754,"transactions":9,"vwap":805},"2026-04-08",24.87,24.855,0.245,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":470,"percent_change":89,"volume":812,"transactions":9,"vwap":811},"2026-04-07",24.52,24.64,24.61,1600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":199,"percent_change":47,"volume":819,"transactions":9,"vwap":818},"2026-04-06",24.7,24.72,24.62,24.66,8600,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":40,"volume":825,"transactions":9,"vwap":823},"2026-04-02",24.48,24.65,0.076,19000,{"date":827,"open":828,"high":829,"low":809,"close":830,"change":831,"percent_change":832,"volume":801,"transactions":9,"vwap":830},"2026-04-01",24.54,24.63,24.574,0.051,0.21,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":663,"transactions":9,"vwap":836},"2026-03-31",24.49,24.523,-0.407,-1.63,{"date":840,"open":841,"high":495,"low":804,"close":495,"change":215,"percent_change":216,"volume":842,"transactions":9,"vwap":495},"2026-03-30",24.875,2800,{"date":844,"open":845,"high":474,"low":845,"close":846,"change":356,"percent_change":357,"volume":847,"transactions":9,"vwap":846},"2026-03-27",24.88,24.935,1800,{"date":849,"open":845,"high":496,"low":845,"close":850,"change":16,"percent_change":518,"volume":851,"transactions":9,"vwap":850},"2026-03-26",24.9,3800,{"date":853,"open":561,"high":569,"low":561,"close":569,"change":199,"percent_change":47,"volume":854,"transactions":9,"vwap":569},"2026-03-25",1500,{"date":856,"open":845,"high":792,"low":845,"close":495,"change":18,"percent_change":18,"volume":857,"transactions":9,"vwap":495},"2026-03-24",6300,{"date":859,"open":804,"high":495,"low":804,"close":495,"change":860,"percent_change":47,"volume":169,"transactions":9,"vwap":495},"2026-03-23",0.011,{"date":862,"open":561,"high":792,"low":561,"close":863,"change":864,"percent_change":66,"volume":693,"transactions":9,"vwap":863},"2026-03-20",24.919,0.012,{"date":866,"open":483,"high":474,"low":867,"close":867,"change":868,"percent_change":470,"volume":869,"transactions":9,"vwap":867},"2026-03-19",24.907,-0.013,1300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":207,"percent_change":208,"volume":663,"transactions":9,"vwap":872},"2026-03-18",24.92,{"date":874,"open":875,"high":876,"low":877,"close":875,"change":207,"percent_change":208,"volume":854,"transactions":9,"vwap":875},"2026-03-17",24.915,24.928,24.86,{"date":879,"open":543,"high":543,"low":543,"close":543,"change":208,"percent_change":237,"volume":754,"transactions":9,"vwap":543},"2026-03-16",{"date":881,"open":561,"high":561,"low":561,"close":561,"change":18,"percent_change":18,"volume":882,"transactions":9,"vwap":561},"2026-03-13",100,{"date":884,"open":561,"high":561,"low":786,"close":561,"change":207,"percent_change":208,"volume":550,"transactions":9,"vwap":561},"2026-03-12",{"date":886,"open":495,"high":495,"low":887,"close":794,"change":215,"percent_change":216,"volume":754,"transactions":9,"vwap":794},"2026-03-11",24.85,{"date":889,"open":890,"high":890,"low":786,"close":561,"change":199,"percent_change":47,"volume":679,"transactions":9,"vwap":561},"2026-03-10",24.903,{"date":892,"open":850,"high":543,"low":12,"close":845,"change":237,"percent_change":893,"volume":857,"transactions":9,"vwap":845},"2026-03-09",0.32,{"date":895,"open":14,"high":896,"low":14,"close":14,"change":620,"percent_change":897,"volume":783,"transactions":9,"vwap":14},"2026-03-06",24.879,-0.3,{"date":899,"open":900,"high":845,"low":900,"close":841,"change":215,"percent_change":216,"volume":733,"transactions":9,"vwap":841},"2026-03-05",24.81,{"date":902,"open":786,"high":845,"low":786,"close":845,"change":66,"percent_change":396,"volume":718,"transactions":9,"vwap":845},"2026-03-04",{"date":904,"open":12,"high":877,"low":12,"close":786,"change":905,"percent_change":89,"volume":611,"transactions":9,"vwap":786},"2026-03-03",-0.049,{"date":907,"open":798,"high":569,"low":798,"close":896,"change":208,"percent_change":237,"volume":712,"transactions":9,"vwap":896},"2026-03-02",{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":882,"transactions":9,"vwap":910},"2026-02-27",24.859,0.038,0.15,{"date":914,"open":798,"high":495,"low":900,"close":915,"change":905,"percent_change":89,"volume":916,"transactions":9,"vwap":915},"2026-02-26",24.821,4600,{"date":918,"open":786,"high":850,"low":14,"close":804,"change":199,"percent_change":47,"volume":869,"transactions":9,"vwap":804},"2026-02-25",{"date":920,"open":14,"high":877,"low":14,"close":877,"change":356,"percent_change":357,"volume":558,"transactions":9,"vwap":877},"2026-02-24",{"date":922,"open":793,"high":793,"low":14,"close":923,"change":604,"percent_change":605,"volume":924,"transactions":9,"vwap":923},"2026-02-23",24.825,8000,{"date":926,"open":927,"high":887,"low":927,"close":887,"change":199,"percent_change":47,"volume":882,"transactions":9,"vwap":887},"2026-02-20",24.78,{"date":929,"open":12,"high":182,"low":12,"close":182,"change":18,"percent_change":18,"volume":754,"transactions":9,"vwap":182},"2026-02-19",{"date":931,"open":12,"high":932,"low":12,"close":182,"change":933,"percent_change":208,"volume":663,"transactions":9,"vwap":182},"2026-02-18",24.895,0.006,{"date":935,"open":927,"high":936,"low":937,"close":938,"change":939,"percent_change":47,"volume":783,"transactions":9,"vwap":938},"2026-02-17",24.835,24.77,24.834,0.009,{"date":941,"open":923,"high":923,"low":923,"close":923,"change":207,"percent_change":208,"volume":882,"transactions":9,"vwap":923},"2026-02-13",{"date":943,"open":798,"high":798,"low":798,"close":798,"change":944,"percent_change":216,"volume":606,"transactions":9,"vwap":798},"2026-02-12",-0.004,{"date":946,"open":804,"high":804,"low":937,"close":947,"change":948,"percent_change":-6,"volume":679,"transactions":9,"vwap":947},"2026-02-11",24.824,-0.001,{"date":950,"open":927,"high":786,"low":927,"close":923,"change":207,"percent_change":208,"volume":169,"transactions":9,"vwap":923},"2026-02-10",{"date":952,"open":937,"high":923,"low":937,"close":798,"change":199,"percent_change":47,"volume":953,"transactions":9,"vwap":798},"2026-02-09",14800,{"date":955,"open":956,"high":957,"low":958,"close":900,"change":629,"percent_change":630,"volume":702,"transactions":9,"vwap":900},"2026-02-06",24.76,24.869,24.75,{"date":960,"open":927,"high":14,"low":961,"close":13,"change":604,"percent_change":605,"volume":962,"transactions":9,"vwap":13},"2026-02-05",24.73,7400,{"date":964,"open":900,"high":877,"low":958,"close":965,"change":215,"percent_change":216,"volume":966,"transactions":9,"vwap":965},"2026-02-04",24.765,5000,{"date":968,"open":937,"high":937,"low":937,"close":937,"change":267,"percent_change":268,"volume":652,"transactions":9,"vwap":937},"2026-02-03",{"date":970,"open":887,"high":804,"low":971,"close":971,"change":208,"percent_change":237,"volume":558,"transactions":9,"vwap":971},"2026-02-02",24.805,{"date":973,"open":958,"high":786,"low":958,"close":974,"change":18,"percent_change":18,"volume":169,"transactions":9,"vwap":974},"2026-01-30",24.785,{"date":976,"open":13,"high":974,"low":13,"close":974,"change":215,"percent_change":216,"volume":589,"transactions":9,"vwap":974},"2026-01-29",{"date":978,"open":979,"high":979,"low":961,"close":12,"change":980,"percent_change":208,"volume":668,"transactions":9,"vwap":12},"2026-01-28",24.796,0.004,{"date":982,"open":958,"high":786,"low":958,"close":983,"change":215,"percent_change":216,"volume":984,"transactions":9,"vwap":983},"2026-01-27",24.786,2700,{"date":986,"open":786,"high":786,"low":958,"close":987,"change":933,"percent_change":208,"volume":789,"transactions":9,"vwap":987},"2026-01-26",24.791,{"date":989,"open":974,"high":974,"low":958,"close":974,"change":199,"percent_change":47,"volume":990,"transactions":9,"vwap":974},"2026-01-23",2000,{"date":992,"open":961,"high":993,"low":994,"close":993,"change":207,"percent_change":208,"volume":733,"transactions":9,"vwap":993},"2026-01-22",24.775,24.725,{"date":996,"open":961,"high":937,"low":997,"close":937,"change":998,"percent_change":461,"volume":999,"transactions":9,"vwap":937},"2026-01-21",24.71,0.031,7800,{"date":1001,"open":815,"high":958,"low":1002,"close":1003,"change":1004,"percent_change":605,"volume":550,"transactions":9,"vwap":1003},"2026-01-20",24.685,24.739,-0.026,{"date":1006,"open":816,"high":965,"low":997,"close":965,"change":426,"percent_change":341,"volume":984,"transactions":9,"vwap":965},"2026-01-16",{"date":1008,"open":816,"high":956,"low":1009,"close":958,"change":215,"percent_change":216,"volume":615,"transactions":9,"vwap":958},"2026-01-15",24.715,{"date":1011,"open":956,"high":956,"low":1012,"close":1013,"change":426,"percent_change":341,"volume":854,"transactions":9,"vwap":1013},"2026-01-14",24.705,24.755,{"date":1015,"open":816,"high":993,"low":997,"close":13,"change":216,"percent_change":261,"volume":851,"transactions":9,"vwap":13},"2026-01-13",{"date":1017,"open":1018,"high":1018,"low":997,"close":956,"change":207,"percent_change":208,"volume":578,"transactions":9,"vwap":956},"2026-01-12",24.778,{"date":1020,"open":1021,"high":1013,"low":1021,"close":1013,"change":426,"percent_change":341,"volume":1022,"transactions":9,"vwap":1013},"2026-01-09",24.69,19900,{"date":1024,"open":815,"high":13,"low":1025,"close":13,"change":215,"percent_change":216,"volume":668,"transactions":9,"vwap":13},"2026-01-08",24.695,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":606,"transactions":9,"vwap":1028},"2026-01-07",24.745,0.065,0.26,{"date":1032,"open":974,"high":974,"low":1033,"close":1033,"change":215,"percent_change":216,"volume":1034,"transactions":9,"vwap":1033},"2026-01-06",24.68,4300,{"date":1036,"open":1012,"high":13,"low":1033,"close":1002,"change":1037,"percent_change":16,"volume":1038,"transactions":9,"vwap":1002},"2026-01-05",-0.011,2500,{"date":1040,"open":1041,"high":1028,"low":1033,"close":1042,"change":1043,"percent_change":261,"volume":916,"transactions":9,"vwap":1042},"2026-01-02",24.687,24.696,-0.019,{"date":1045,"open":1046,"high":1009,"low":818,"close":1009,"change":1047,"percent_change":838,"volume":563,"transactions":9,"vwap":1009},"2025-12-31",24.67,-0.41,{"date":1049,"open":1050,"high":424,"low":1051,"close":443,"change":18,"percent_change":18,"volume":1052,"transactions":9,"vwap":443},"2025-12-30",25.119,25.061001,5100,{"date":1054,"open":354,"high":423,"low":1055,"close":443,"change":66,"percent_change":396,"volume":169,"transactions":9,"vwap":443},"2025-12-29",25.065001,{"date":1057,"open":496,"high":1058,"low":496,"close":1058,"change":426,"percent_change":341,"volume":570,"transactions":9,"vwap":1058},"2025-12-26",25.075001,{"date":1060,"open":562,"high":537,"low":562,"close":736,"change":199,"percent_change":47,"volume":1061,"transactions":9,"vwap":736},"2025-12-24",7600,{"date":1063,"open":736,"high":537,"low":549,"close":562,"change":18,"percent_change":18,"volume":1064,"transactions":9,"vwap":562},"2025-12-23",9200,{"date":1066,"open":1067,"high":1067,"low":562,"close":562,"change":18,"percent_change":18,"volume":718,"transactions":9,"vwap":562},"2025-12-22",25.059,{"date":1069,"open":562,"high":562,"low":562,"close":562,"change":208,"percent_change":237,"volume":882,"transactions":9,"vwap":562},"2025-12-19",{"date":1071,"open":507,"high":507,"low":458,"close":549,"change":207,"percent_change":208,"volume":1072,"transactions":9,"vwap":549},"2025-12-18",3400,{"date":1074,"open":507,"high":736,"low":365,"close":502,"change":207,"percent_change":208,"volume":663,"transactions":9,"vwap":502},"2025-12-17",{"date":1076,"open":524,"high":524,"low":792,"close":524,"change":110,"percent_change":287,"volume":741,"transactions":9,"vwap":524},"2025-12-16",{"date":1078,"open":458,"high":537,"low":458,"close":562,"change":215,"percent_change":216,"volume":693,"transactions":9,"vwap":562},"2025-12-15",{"date":1080,"open":458,"high":450,"low":792,"close":450,"change":1081,"percent_change":629,"volume":1082,"transactions":9,"vwap":450},"2025-12-12",0.018,3000,{"date":1084,"open":365,"high":457,"low":1085,"close":1086,"change":1087,"percent_change":15,"volume":1082,"transactions":9,"vwap":1086},"2025-12-11",24.995,25.037001,-0.003,{"date":1089,"open":740,"high":740,"low":1090,"close":740,"change":160,"percent_change":245,"volume":169,"transactions":9,"vwap":740},"2025-12-10",24.971,{"date":1092,"open":458,"high":1093,"low":458,"close":458,"change":215,"percent_change":216,"volume":1094,"transactions":9,"vwap":458},"2025-12-09",25.070999,6200,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":18,"percent_change":18,"volume":652,"transactions":9,"vwap":1098},"2025-12-08",25.011999,25.014999,{"date":1100,"open":474,"high":1098,"low":474,"close":1098,"change":207,"percent_change":208,"volume":702,"transactions":9,"vwap":1098},"2025-12-05",{"date":1102,"open":474,"high":458,"low":557,"close":458,"change":47,"percent_change":444,"volume":169,"transactions":9,"vwap":458},"2025-12-04",{"date":1104,"open":1105,"high":1098,"low":512,"close":474,"change":604,"percent_change":605,"volume":1106,"transactions":9,"vwap":474},"2025-12-03",24.969,10300,{"date":1108,"open":483,"high":1085,"low":1109,"close":1085,"change":199,"percent_change":47,"volume":663,"transactions":9,"vwap":1085},"2025-12-02",24.955,{"date":1111,"open":512,"high":492,"low":1112,"close":492,"change":18,"percent_change":18,"volume":854,"transactions":9,"vwap":492},"2025-12-01",24.945,{"date":1114,"open":496,"high":492,"low":496,"close":492,"change":227,"percent_change":228,"volume":869,"transactions":9,"vwap":492},"2025-11-28",{"date":1116,"open":1117,"high":458,"low":543,"close":483,"change":208,"percent_change":237,"volume":1052,"transactions":9,"vwap":483},"2025-11-26",24.959,{"date":1119,"open":846,"high":569,"low":846,"close":569,"change":939,"percent_change":47,"volume":570,"transactions":9,"vwap":569},"2025-11-25",{"date":1121,"open":1122,"high":483,"low":794,"close":1123,"change":1124,"percent_change":775,"volume":679,"transactions":9,"vwap":1123},"2025-11-24",24.912,24.931,0.066,{"date":1126,"open":798,"high":561,"low":798,"close":793,"change":1127,"percent_change":237,"volume":578,"transactions":9,"vwap":793},"2025-11-21",0.019,{"date":1129,"open":1130,"high":1130,"low":12,"close":1131,"change":944,"percent_change":216,"volume":842,"transactions":9,"vwap":1131},"2025-11-20",24.936,24.846,{"date":1133,"open":1134,"high":1134,"low":1135,"close":887,"change":604,"percent_change":605,"volume":812,"transactions":9,"vwap":887},"2025-11-19",24.887,24.845,{"date":1137,"open":182,"high":841,"low":182,"close":841,"change":1138,"percent_change":1139,"volume":789,"transactions":9,"vwap":841},"2025-11-18",-0.017,-0.07,{"date":1141,"open":543,"high":495,"low":887,"close":1142,"change":1143,"percent_change":110,"volume":1144,"transactions":9,"vwap":1142},"2025-11-17",24.892,-0.008,2100,{"date":1146,"open":877,"high":850,"low":887,"close":850,"change":160,"percent_change":245,"volume":984,"transactions":9,"vwap":850},"2025-11-14",{"date":1148,"open":569,"high":1112,"low":786,"close":804,"change":1149,"percent_change":1150,"volume":690,"transactions":9,"vwap":804},"2025-11-13",-0.055,-0.22,{"date":1152,"open":794,"high":569,"low":804,"close":1153,"change":980,"percent_change":208,"volume":916,"transactions":9,"vwap":1153},"2025-11-12",24.925,{"date":1155,"open":872,"high":557,"low":1156,"close":1157,"change":18,"percent_change":18,"volume":611,"transactions":9,"vwap":1157},"2025-11-11",24.878,24.921,{"date":1159,"open":1109,"high":1109,"low":561,"close":1157,"change":1160,"percent_change":444,"volume":558,"transactions":9,"vwap":1157},"2025-11-10",0.041,{"date":1162,"open":182,"high":495,"low":1163,"close":845,"change":215,"percent_change":216,"volume":1164,"transactions":9,"vwap":845},"2025-11-07",24.831,6700,{"date":1166,"open":932,"high":512,"low":786,"close":794,"change":426,"percent_change":341,"volume":709,"transactions":9,"vwap":794},"2025-11-06",{"date":1168,"open":495,"high":846,"low":804,"close":804,"change":1169,"percent_change":341,"volume":733,"transactions":9,"vwap":804},"2025-11-05",0.014,{"date":1171,"open":561,"high":561,"low":182,"close":1172,"change":1173,"percent_change":1174,"volume":611,"transactions":9,"vwap":1172},"2025-11-04",24.856,-0.032,-0.13,{"date":1176,"open":872,"high":569,"low":786,"close":1177,"change":1178,"percent_change":199,"volume":718,"transactions":9,"vwap":1177},"2025-11-03",24.888,0.002,{"date":1180,"open":877,"high":1181,"low":877,"close":1181,"change":933,"percent_change":208,"volume":652,"transactions":9,"vwap":1181},"2025-10-31",24.886,{"date":1183,"open":512,"high":512,"low":182,"close":845,"change":216,"percent_change":261,"volume":679,"transactions":9,"vwap":845},"2025-10-30",{"date":1185,"open":804,"high":850,"low":1186,"close":850,"change":426,"percent_change":341,"volume":589,"transactions":9,"vwap":850},"2025-10-29",24.851,{"date":1188,"open":887,"high":561,"low":887,"close":794,"change":15,"percent_change":16,"volume":1082,"transactions":9,"vwap":794},"2025-10-28",{"date":1190,"open":786,"high":932,"low":786,"close":932,"change":199,"percent_change":47,"volume":550,"transactions":9,"vwap":932},"2025-10-27",{"date":1192,"open":794,"high":794,"low":794,"close":794,"change":160,"percent_change":245,"volume":606,"transactions":9,"vwap":794},"2025-10-24",{"date":1194,"open":937,"high":805,"low":937,"close":805,"change":199,"percent_change":47,"volume":570,"transactions":9,"vwap":805},"2025-10-23",{"date":1196,"open":786,"high":1135,"low":927,"close":1135,"change":18,"percent_change":18,"volume":795,"transactions":9,"vwap":1135},"2025-10-22",{"date":1198,"open":900,"high":1135,"low":900,"close":1135,"change":199,"percent_change":47,"volume":606,"transactions":9,"vwap":1135},"2025-10-21",{"date":1200,"open":804,"high":845,"low":927,"close":936,"change":356,"percent_change":357,"volume":705,"transactions":9,"vwap":936},"2025-10-20",{"date":1202,"open":786,"high":182,"low":12,"close":14,"change":66,"percent_change":396,"volume":851,"transactions":9,"vwap":14},"2025-10-17",{"date":1204,"open":956,"high":937,"low":958,"close":958,"change":1205,"percent_change":518,"volume":789,"transactions":9,"vwap":958},"2025-10-16",-0.039,{"date":1207,"open":877,"high":877,"low":958,"close":1208,"change":1209,"percent_change":18,"volume":1210,"transactions":9,"vwap":1208},"2025-10-15",24.789,0.001,6900,{"date":1212,"open":956,"high":1213,"low":13,"close":1214,"change":1215,"percent_change":470,"volume":611,"transactions":9,"vwap":1214},"2025-10-14",24.794,24.788,-0.012,{"date":1217,"open":900,"high":900,"low":956,"close":14,"change":1218,"percent_change":800,"volume":709,"transactions":9,"vwap":14},"2025-10-13",0.054,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":268,"volume":570,"transactions":9,"vwap":1222},"2025-10-10",24.779,24.746,-0.034,{"date":1225,"open":937,"high":927,"low":937,"close":927,"change":110,"percent_change":287,"volume":869,"transactions":9,"vwap":927},"2025-10-09",{"date":1227,"open":887,"high":887,"low":958,"close":900,"change":199,"percent_change":47,"volume":615,"transactions":9,"vwap":900},"2025-10-08",{"date":1229,"open":937,"high":1230,"low":958,"close":14,"change":18,"percent_change":18,"volume":962,"transactions":9,"vwap":14},"2025-10-07",24.806,{"date":1232,"open":937,"high":877,"low":958,"close":14,"change":18,"percent_change":18,"volume":1233,"transactions":9,"vwap":14},"2025-10-06",22100,{"date":1235,"open":13,"high":14,"low":13,"close":14,"change":18,"percent_change":18,"volume":589,"transactions":9,"vwap":14},"2025-10-03",{"date":1237,"open":1238,"high":798,"low":13,"close":14,"change":199,"percent_change":47,"volume":1239,"transactions":9,"vwap":14},"2025-10-02",24.769,3300,{"date":1241,"open":961,"high":1242,"low":961,"close":12,"change":980,"percent_change":208,"volume":668,"transactions":9,"vwap":12},"2025-10-01",24.793,{"date":1244,"open":13,"high":983,"low":816,"close":983,"change":1245,"percent_change":1246,"volume":550,"transactions":9,"vwap":983},"2025-09-30",-0.354,-1.41,{"date":1248,"open":379,"high":424,"low":380,"close":380,"change":267,"percent_change":268,"volume":842,"transactions":9,"vwap":380},"2025-09-29",{"date":1250,"open":406,"high":424,"low":406,"close":424,"change":1251,"percent_change":245,"volume":589,"transactions":9,"vwap":424},"2025-09-26",0.029,{"date":1253,"open":279,"high":437,"low":279,"close":1254,"change":1255,"percent_change":16,"volume":990,"transactions":9,"vwap":1254},"2025-09-25",25.146,-0.009,{"date":1257,"open":363,"high":363,"low":451,"close":437,"change":939,"percent_change":47,"volume":984,"transactions":9,"vwap":437},"2025-09-24",{"date":1259,"open":354,"high":260,"low":744,"close":1254,"change":1043,"percent_change":261,"volume":819,"transactions":9,"vwap":1254},"2025-09-23",{"date":1261,"open":451,"high":1262,"low":451,"close":423,"change":745,"percent_change":160,"volume":1210,"transactions":9,"vwap":423},"2025-09-22",25.178,{"date":1264,"open":406,"high":1265,"low":451,"close":1265,"change":1266,"percent_change":199,"volume":854,"transactions":9,"vwap":1265},"2025-09-19",25.158,0.003,{"date":1268,"open":562,"high":253,"low":562,"close":437,"change":199,"percent_change":47,"volume":1269,"transactions":9,"vwap":437},"2025-09-18",9300,{"date":1271,"open":475,"high":363,"low":475,"close":435,"change":939,"percent_change":47,"volume":754,"transactions":9,"vwap":435},"2025-09-17",{"date":1273,"open":279,"high":214,"low":279,"close":1274,"change":749,"percent_change":15,"volume":718,"transactions":9,"vwap":1274},"2025-09-16",25.136,{"date":1276,"open":451,"high":226,"low":1277,"close":1278,"change":1209,"percent_change":18,"volume":869,"transactions":9,"vwap":1278},"2025-09-15",25.080999,25.138,{"date":1280,"open":260,"high":260,"low":1281,"close":1282,"change":933,"percent_change":208,"volume":715,"transactions":9,"vwap":1282},"2025-09-12",25.051001,25.137,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":426,"percent_change":341,"volume":882,"transactions":9,"vwap":1285},"2025-09-11",25.131,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":948,"percent_change":-6,"volume":882,"transactions":9,"vwap":1288},"2025-09-10",25.116,{"date":1290,"open":475,"high":1291,"low":736,"close":1291,"change":1209,"percent_change":18,"volume":854,"transactions":9,"vwap":1291},"2025-09-09",25.117,{"date":1293,"open":475,"high":414,"low":736,"close":1288,"change":199,"percent_change":47,"volume":757,"transactions":9,"vwap":1288},"2025-09-08",{"date":1295,"open":753,"high":1296,"low":537,"close":1296,"change":426,"percent_change":341,"volume":842,"transactions":9,"vwap":1296},"2025-09-05",25.106,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":160,"percent_change":245,"volume":606,"transactions":9,"vwap":1299},"2025-09-04",25.091,{"date":1301,"open":457,"high":1051,"low":365,"close":1051,"change":208,"percent_change":237,"volume":847,"transactions":9,"vwap":1051},"2025-09-03",{"date":1303,"open":365,"high":1304,"low":365,"close":1304,"change":1255,"percent_change":16,"volume":750,"transactions":9,"vwap":1304},"2025-09-02",25.041,{"date":1306,"open":562,"high":562,"low":562,"close":562,"change":948,"percent_change":-6,"volume":882,"transactions":9,"vwap":562},"2025-08-29",{"date":1308,"open":458,"high":1281,"low":458,"close":1281,"change":933,"percent_change":208,"volume":652,"transactions":9,"vwap":1281},"2025-08-28",{"date":1310,"open":365,"high":475,"low":792,"close":457,"change":770,"percent_change":160,"volume":869,"transactions":9,"vwap":457},"2025-08-27",{"date":1312,"open":475,"high":475,"low":365,"close":1086,"change":745,"percent_change":160,"volume":869,"transactions":9,"vwap":1086},"2025-08-26",{"date":1314,"open":496,"high":549,"low":496,"close":549,"change":944,"percent_change":216,"volume":847,"transactions":9,"vwap":549},"2025-08-25",{"date":1316,"open":457,"high":482,"low":792,"close":1317,"change":1318,"percent_change":584,"volume":1319,"transactions":9,"vwap":1317},"2025-08-22",25.034,0.059,24100,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":15,"percent_change":16,"volume":882,"transactions":9,"vwap":1322},"2025-08-21",24.975,{"date":1324,"open":569,"high":492,"low":495,"close":492,"change":948,"percent_change":-6,"volume":741,"transactions":9,"vwap":492},"2025-08-20",{"date":1326,"open":740,"high":740,"low":1327,"close":1327,"change":1328,"percent_change":299,"volume":578,"transactions":9,"vwap":1327},"2025-08-19",24.986,-0.016,{"date":1330,"open":1085,"high":562,"low":1085,"close":1331,"change":1332,"percent_change":629,"volume":1052,"transactions":9,"vwap":1331},"2025-08-18",25.0020008,0.017,{"date":1334,"open":524,"high":524,"low":492,"close":492,"change":215,"percent_change":216,"volume":693,"transactions":9,"vwap":492},"2025-08-15",{"date":1336,"open":524,"high":524,"low":1322,"close":792,"change":1087,"percent_change":15,"volume":169,"transactions":9,"vwap":792},"2025-08-14",{"date":1338,"open":562,"high":562,"low":512,"close":1339,"change":1340,"percent_change":66,"volume":1072,"transactions":9,"vwap":1339},"2025-08-13",24.993,0.013,{"date":1342,"open":512,"high":549,"low":872,"close":496,"change":1343,"percent_change":357,"volume":1344,"transactions":9,"vwap":496},"2025-08-12",0.034,7200,{"date":1346,"open":850,"high":512,"low":850,"close":1347,"change":18,"percent_change":18,"volume":570,"transactions":9,"vwap":1347},"2025-08-11",24.946,{"date":1349,"open":877,"high":1347,"low":877,"close":1347,"change":998,"percent_change":245,"volume":754,"transactions":9,"vwap":1347},"2025-08-08",{"date":1351,"open":804,"high":875,"low":1186,"close":875,"change":356,"percent_change":357,"volume":1352,"transactions":9,"vwap":875},"2025-08-07",3900,{"date":1354,"open":1134,"high":569,"low":877,"close":845,"change":298,"percent_change":299,"volume":1210,"transactions":9,"vwap":845},"2025-08-06",{"date":1356,"open":804,"high":569,"low":887,"close":932,"change":15,"percent_change":16,"volume":778,"transactions":9,"vwap":932},"2025-08-05",{"date":1358,"open":512,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":630,"volume":589,"transactions":9,"vwap":1361},"2025-08-04",24.957,24.841,24.905,0.069,{"date":1364,"open":561,"high":561,"low":1365,"close":1365,"change":1366,"percent_change":228,"volume":652,"transactions":9,"vwap":1365},"2025-08-01",24.836,0.026,{"date":1368,"open":887,"high":887,"low":900,"close":900,"change":1369,"percent_change":1370,"volume":1144,"transactions":9,"vwap":900},"2025-07-31",-0.064,-0.26,{"date":1372,"open":887,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":216,"volume":715,"transactions":9,"vwap":1373},"2025-07-30",24.874,24.815,-0.006,{"date":1377,"open":182,"high":845,"low":182,"close":845,"change":208,"percent_change":237,"volume":754,"transactions":9,"vwap":845},"2025-07-29",{"date":1379,"open":798,"high":495,"low":798,"close":877,"change":1139,"percent_change":766,"volume":712,"transactions":9,"vwap":877},"2025-07-28",{"date":1381,"open":877,"high":495,"low":877,"close":495,"change":1124,"percent_change":775,"volume":1082,"transactions":9,"vwap":495},"2025-07-25",{"date":1383,"open":786,"high":495,"low":786,"close":1384,"change":948,"percent_change":-6,"volume":1038,"transactions":9,"vwap":1384},"2025-07-24",24.864,{"date":1386,"open":936,"high":793,"low":1230,"close":793,"change":47,"percent_change":444,"volume":1144,"transactions":9,"vwap":793},"2025-07-23",{"date":1388,"open":1389,"high":887,"low":1389,"close":923,"change":15,"percent_change":16,"volume":966,"transactions":9,"vwap":923},"2025-07-22",24.783,{"date":1391,"open":561,"high":850,"low":12,"close":936,"change":1392,"percent_change":228,"volume":1393,"transactions":9,"vwap":936},"2025-07-21",0.024,6500,{"date":1395,"open":1396,"high":845,"low":956,"close":1397,"change":860,"percent_change":47,"volume":726,"transactions":9,"vwap":1397},"2025-07-18",24.807,24.811,{"date":1399,"open":14,"high":14,"low":14,"close":14,"change":1169,"percent_change":341,"volume":882,"transactions":9,"vwap":14},"2025-07-17",{"date":1401,"open":816,"high":983,"low":816,"close":983,"change":199,"percent_change":47,"volume":652,"transactions":9,"vwap":983},"2025-07-16",{"date":1403,"open":182,"high":887,"low":1404,"close":1404,"change":1405,"percent_change":299,"volume":169,"transactions":9,"vwap":1404},"2025-07-15",24.776,-0.014,{"date":1407,"open":961,"high":877,"low":961,"close":12,"change":18,"percent_change":18,"volume":847,"transactions":9,"vwap":12},"2025-07-14",{"date":1409,"open":958,"high":12,"low":1028,"close":12,"change":227,"percent_change":228,"volume":615,"transactions":9,"vwap":12},"2025-07-11",{"date":1411,"open":958,"high":965,"low":958,"close":965,"change":110,"percent_change":287,"volume":652,"transactions":9,"vwap":965},"2025-07-10",{"date":1413,"open":786,"high":786,"low":1414,"close":1414,"change":356,"percent_change":357,"volume":606,"transactions":9,"vwap":1414},"2025-07-09",24.795,{"date":1416,"open":956,"high":956,"low":816,"close":956,"change":341,"percent_change":584,"volume":578,"transactions":9,"vwap":956},"2025-07-08",{"date":1418,"open":997,"high":14,"low":815,"close":815,"change":1419,"percent_change":1370,"volume":663,"transactions":9,"vwap":815},"2025-07-07",-0.065,{"date":1421,"open":937,"high":937,"low":965,"close":965,"change":208,"percent_change":237,"volume":570,"transactions":9,"vwap":965},"2025-07-03",{"date":1423,"open":937,"high":1424,"low":1046,"close":1028,"change":199,"percent_change":47,"volume":1425,"transactions":9,"vwap":1028},"2025-07-02",24.797,5200,{"date":1427,"open":12,"high":1428,"low":961,"close":1429,"change":215,"percent_change":216,"volume":795,"transactions":9,"vwap":1429},"2025-07-01",24.809,24.735,{"date":1431,"open":961,"high":13,"low":816,"close":13,"change":1432,"percent_change":1433,"volume":558,"transactions":9,"vwap":13},"2025-06-30",-0.38,-1.51,{"date":1435,"open":363,"high":363,"low":414,"close":414,"change":998,"percent_change":245,"volume":709,"transactions":9,"vwap":414},"2025-06-27",{"date":1437,"open":379,"high":214,"low":562,"close":1438,"change":939,"percent_change":47,"volume":1439,"transactions":9,"vwap":1438},"2025-06-26",25.089001,26700,{"date":1441,"open":406,"high":406,"low":1442,"close":475,"change":199,"percent_change":47,"volume":754,"transactions":9,"vwap":475},"2025-06-25",25.063999,{"date":1444,"open":451,"high":451,"low":1445,"close":537,"change":1446,"percent_change":893,"volume":693,"transactions":9,"vwap":537},"2025-06-24",25.066,0.079,{"date":1448,"open":561,"high":562,"low":561,"close":1449,"change":1029,"percent_change":1030,"volume":1038,"transactions":9,"vwap":1449},"2025-06-23",24.991,{"date":1451,"open":1452,"high":1452,"low":845,"close":1453,"change":1454,"percent_change":341,"volume":679,"transactions":9,"vwap":1453},"2025-06-20",24.999,24.926,0.016,{"date":1456,"open":543,"high":543,"low":543,"close":543,"change":1375,"percent_change":216,"volume":882,"transactions":9,"vwap":543},"2025-06-18",{"date":1458,"open":561,"high":483,"low":561,"close":1459,"change":1149,"percent_change":1150,"volume":611,"transactions":9,"vwap":1459},"2025-06-17",24.916,{"date":1461,"open":1090,"high":1090,"low":1090,"close":1090,"change":1462,"percent_change":1463,"volume":882,"transactions":9,"vwap":1090},"2025-06-16",0.083,0.33,{"date":1465,"open":792,"high":792,"low":1177,"close":1177,"change":1466,"percent_change":1467,"volume":682,"transactions":9,"vwap":1177},"2025-06-13",-0.122,-0.49,{"date":1469,"open":512,"high":458,"low":512,"close":458,"change":66,"percent_change":396,"volume":990,"transactions":9,"vwap":458},"2025-06-12",{"date":1471,"open":1085,"high":524,"low":483,"close":483,"change":15,"percent_change":16,"volume":611,"transactions":9,"vwap":483},"2025-06-11",{"date":1473,"open":512,"high":365,"low":872,"close":474,"change":1037,"percent_change":16,"volume":643,"transactions":9,"vwap":474},"2025-06-10",{"date":1475,"open":850,"high":524,"low":561,"close":1476,"change":1160,"percent_change":444,"volume":1477,"transactions":9,"vwap":1476},"2025-06-09",24.981,10900,{"date":1479,"open":846,"high":496,"low":495,"close":569,"change":1480,"percent_change":1481,"volume":1072,"transactions":9,"vwap":569},"2025-06-06",0.111,0.45,{"date":1483,"open":496,"high":792,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":851,"transactions":9,"vwap":1484},"2025-06-05",24.829,-0.106,-0.43,{"date":1488,"open":569,"high":474,"low":850,"close":846,"change":1489,"percent_change":396,"volume":750,"transactions":9,"vwap":846},"2025-06-04",0.049,{"date":1491,"open":841,"high":1181,"low":841,"close":1181,"change":1251,"percent_change":245,"volume":679,"transactions":9,"vwap":1181},"2025-06-03",{"date":1493,"open":927,"high":1494,"low":937,"close":1494,"change":774,"percent_change":775,"volume":1495,"transactions":9,"vwap":1494},"2025-06-02",24.857,14300,{"date":1497,"open":14,"high":14,"low":12,"close":12,"change":745,"percent_change":160,"volume":1144,"transactions":9,"vwap":12},"2025-05-30",{"date":1499,"open":927,"high":14,"low":956,"close":1389,"change":1500,"percent_change":1501,"volume":715,"transactions":9,"vwap":1389},"2025-05-29",-0.027,-0.11,{"date":1503,"open":937,"high":798,"low":1504,"close":900,"change":298,"percent_change":299,"volume":1505,"transactions":9,"vwap":900},"2025-05-28",24.6,39400,{"date":1507,"open":798,"high":923,"low":961,"close":923,"change":1508,"percent_change":1509,"volume":789,"transactions":9,"vwap":923},"2025-05-27",0.142,0.58,{"date":1511,"open":829,"high":13,"low":829,"close":1512,"change":1513,"percent_change":1514,"volume":733,"transactions":9,"vwap":1512},"2025-05-23",24.683,-0.066,-0.27,{"date":1516,"open":810,"high":12,"low":810,"close":1517,"change":1518,"percent_change":100,"volume":1519,"transactions":9,"vwap":1517},"2025-05-22",24.749,0.028,6000,{"date":1521,"open":971,"high":887,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1144,"transactions":9,"vwap":1522},"2025-05-21",24.721,-0.134,-0.54,{"date":1526,"open":804,"high":804,"low":956,"close":805,"change":1127,"percent_change":237,"volume":1527,"transactions":9,"vwap":805},"2025-05-20",16700,{"date":1529,"open":961,"high":182,"low":961,"close":1365,"change":18,"percent_change":18,"volume":1530,"transactions":9,"vwap":1365},"2025-05-19",9700,{"date":1532,"open":936,"high":1533,"low":936,"close":1365,"change":1223,"percent_change":268,"volume":733,"transactions":9,"vwap":1365},"2025-05-16",24.889,{"date":1535,"open":900,"high":804,"low":937,"close":804,"change":237,"percent_change":893,"volume":1536,"transactions":9,"vwap":804},"2025-05-15",9000,{"date":1538,"open":182,"high":877,"low":961,"close":12,"change":215,"percent_change":216,"volume":1393,"transactions":9,"vwap":12},"2025-05-14",{"date":1540,"open":182,"high":561,"low":1414,"close":1414,"change":1541,"percent_change":1542,"volume":854,"transactions":9,"vwap":1414},"2025-05-13",0.074,0.3,{"date":1544,"open":1504,"high":958,"low":1545,"close":1522,"change":1546,"percent_change":1547,"volume":668,"transactions":9,"vwap":1522},"2025-05-12",24.59,0.239,0.98,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1454,"percent_change":629,"volume":1553,"transactions":9,"vwap":1552},"2025-05-09",24.45,24.53,24.482,7000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":812,"transactions":9,"vwap":1559},"2025-05-08",24.51,24.56,24.38,24.466,0.056,0.23,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":47,"percent_change":444,"volume":984,"transactions":9,"vwap":1566},"2025-05-07",24.37,24.46,24.41,{"date":1568,"open":1569,"high":1565,"low":1570,"close":1564,"change":1571,"percent_change":1572,"volume":643,"transactions":9,"vwap":1564},"2025-05-06",24.4,24.34,-0.085,-0.35,{"date":1574,"open":822,"high":1556,"low":1566,"close":1575,"change":215,"percent_change":216,"volume":854,"transactions":9,"vwap":1575},"2025-05-05",24.455,{"date":1577,"open":1578,"high":809,"low":1569,"close":1565,"change":1560,"percent_change":1561,"volume":1579,"transactions":9,"vwap":1565},"2025-05-02",24.47,11000,{"date":1581,"open":1582,"high":1550,"low":1583,"close":1584,"change":1585,"percent_change":151,"volume":1034,"transactions":9,"vwap":1584},"2025-05-01",24.42,24.36,24.404,0.044,{"date":1587,"open":1588,"high":1583,"low":1589,"close":1583,"change":1366,"percent_change":100,"volume":1590,"transactions":9,"vwap":1583},"2025-04-30",24.32,24.287,8400,{"date":1592,"open":1583,"high":1582,"low":1593,"close":1593,"change":1594,"percent_change":110,"volume":726,"transactions":9,"vwap":1593},"2025-04-29",24.334,-0.007,{"date":1596,"open":1566,"high":1566,"low":1597,"close":1598,"change":199,"percent_change":47,"volume":1034,"transactions":9,"vwap":1598},"2025-04-28",24.25,24.341,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1480,"percent_change":1603,"volume":652,"transactions":9,"vwap":1602},"2025-04-25",24.14,24.331,0.46,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1082,"transactions":9,"vwap":1609},"2025-04-24",24.18,24.24,24.156,24.22,0.169,0.7,{"date":1613,"open":1606,"high":1606,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1164,"transactions":9,"vwap":1615},"2025-04-23",23.96,24.051001,0.202,0.85,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":851,"transactions":9,"vwap":1623},"2025-04-22",23.75,23.93,23.72,23.849,0.209,0.88,{"date":175,"open":1627,"high":1627,"low":171,"close":1628,"change":470,"percent_change":1629,"volume":741,"transactions":9,"vwap":1628},23.69,23.64,-0.21]