[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRJ":3,"homepage-market-summary":25,"stock-historical-APRJ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APRJ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Premium Income 30 Barrier ETF - April","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.61,24.5901,24.635,24.59,0.02,0.08,8395,0,27.39,23.16,9959.906756957858,34.3,878,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},25.2,23.785,5073,1851698.132609,2.88,"2025-04-21",[179,182,188,196,206,211,218,225,234,242,250,259,268,276,285,291,298,304,309,313,319,325,330,335,339,343,347,353,360,364,372,377,383,387,394,402,408,416,421,427,434,439,443,451,459,467,474,479,485,492,499,504,511,518,527,532,538,542,548,551,556,561,564,567,571,574,581,585,590,596,601,604,609,612,615,619,624,627,633,638,643,649,655,659,663,667,670,673,676,679,682,685,689,693,697,699,701,704,707,710,712,717,721,724,727,730,733,735,738,742,746,750,752,756,759,762,766,769,771,774,779,784,789,794,799,803,810,815,821,825,828,830,832,834,837,841,844,846,848,850,853,855,857,860,862,865,868,872,875,877,880,882,887,894,899,901,905,908,912,914,917,921,924,926,929,931,935,938,942,945,947,950,952,955,958,962,967,971,973,975,980,983,986,988,990,994,997,1003,1007,1012,1014,1016,1018,1020,1024,1026,1028,1030,1034,1037,1041,1044,1046,1049,1052,1055,1059,1062,1065,1067,1070,1073,1075,1077,1080,1083,1087,1090,1092,1094,1096,1100,1103,1105,1108,1110,1113,1116,1118,1122,1124,1126,1128,1130,1132,1134,1137,1140,1143,1146,1149,1154,1157,1159,1162,1166,1170,1173,1176,1180,1182,1185,1187,1192,1195,1198,1201,1203,1205,1208,1210,1212,1215,1219,1221,1225,1227,1229,1232,1235,1237,1241,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1276,1279,1281,1284,1286,1290,1292,1295,1298,1300,1303,1305,1307,1309,1311,1315,1317,1319,1322,1324,1329,1332,1336,1339,1342,1344,1346,1349,1351,1354,1357,1359,1363,1368,1373,1376,1378,1381,1384,1387,1391,1394,1397,1399,1401,1403,1405,1410,1413,1415,1420,1423,1425,1428,1431,1433,1435,1440,1445,1448,1453,1455,1459,1461,1464,1466,1468,1472,1477,1481,1486,1492,1498,1505,1509,1514,1518,1523,1529,1537,1543,1550],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},110,24.6149,{"date":183,"open":15,"high":15,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":13},"2026-09-30",-0.42,-1.68,15445.9012,100,{"date":189,"open":190,"high":191,"low":190,"close":190,"change":192,"percent_change":48,"volume":193,"transactions":194,"vwap":195},"2026-09-29",25.01,25.0256,0.01,2467.7132,43,25.0129,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",25.0001,25.04,25,-0.01,-0.04,2825.8672,41,25.0109,{"date":207,"open":190,"high":190,"low":190,"close":190,"change":16,"percent_change":17,"volume":208,"transactions":209,"vwap":210},"2026-09-25",113.8282,15,25.0103,{"date":212,"open":213,"high":214,"low":213,"close":213,"change":201,"percent_change":202,"volume":215,"transactions":216,"vwap":217},"2026-09-24",24.99,25.02,2212.8282,40,25.0028,{"date":219,"open":200,"high":220,"low":200,"close":200,"change":221,"percent_change":90,"volume":222,"transactions":223,"vwap":224},"2026-09-23",25.025,-0.05,2147.0898,30,25.0039,{"date":226,"open":227,"high":228,"low":213,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-22",25.045,25.05,0.035,0.14,6158.0508,68,25.0191,{"date":235,"open":213,"high":214,"low":213,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",25.015,0.0143,0.06,9537.0898,90,25.0017,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":16,"volume":247,"transactions":248,"vwap":249},"2026-09-18",24.87,25.0007,0.0054,2455.0568,28,24.9387,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",24.995,24.9953,0.0253,0.1,175.310809,27,24.9928,{"date":260,"open":252,"high":252,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",24.94,24.97,-0.035,-0.14,10611.0908,85,24.9736,{"date":269,"open":262,"high":270,"low":271,"close":270,"change":272,"percent_change":67,"volume":273,"transactions":274,"vwap":275},"2026-09-15",25.005,24.961,0.013,6036.0508,61,24.9773,{"date":277,"open":278,"high":200,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",24.95,24.992,-0.023,-0.09,3234.0908,42,24.9729,{"date":286,"open":236,"high":236,"low":262,"close":236,"change":161,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",0.12,2127.0508,29,24.996,{"date":292,"open":213,"high":213,"low":271,"close":293,"change":202,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-10",24.985,-0.16,2917.0508,31,24.9719,{"date":299,"open":300,"high":220,"low":300,"close":220,"change":201,"percent_change":202,"volume":301,"transactions":302,"vwap":303},"2026-09-09",24.981,1349.071,34,24.9943,{"date":305,"open":199,"high":199,"low":200,"close":306,"change":229,"percent_change":230,"volume":307,"transactions":194,"vwap":308},"2026-09-08",25.035,5814.071,25.0175,{"date":310,"open":214,"high":228,"low":200,"close":200,"change":192,"percent_change":48,"volume":311,"transactions":200,"vwap":312},"2026-09-04",1866.0428,25.0252,{"date":314,"open":306,"high":315,"low":213,"close":213,"change":192,"percent_change":48,"volume":316,"transactions":317,"vwap":318},"2026-09-03",25.07,617.0428,26,25.0311,{"date":320,"open":270,"high":270,"low":321,"close":322,"change":16,"percent_change":17,"volume":323,"transactions":296,"vwap":324},"2026-09-02",24.962,24.98,57369.4204,24.9805,{"date":326,"open":293,"high":293,"low":327,"close":327,"change":201,"percent_change":202,"volume":328,"transactions":200,"vwap":329},"2026-09-01",24.96,1676.1624,24.9842,{"date":331,"open":200,"high":200,"low":332,"close":262,"change":192,"percent_change":48,"volume":333,"transactions":200,"vwap":334},"2026-08-31",24.9501,1398.2024,24.9724,{"date":336,"open":271,"high":271,"low":327,"close":327,"change":201,"percent_change":202,"volume":337,"transactions":248,"vwap":338},"2026-08-28",1406.2014,24.9675,{"date":340,"open":271,"high":270,"low":271,"close":262,"change":16,"percent_change":17,"volume":341,"transactions":302,"vwap":342},"2026-08-27",1363.2014,24.9884,{"date":344,"open":293,"high":293,"low":278,"close":278,"change":19,"percent_change":19,"volume":345,"transactions":200,"vwap":346},"2026-08-26",958.362,24.9677,{"date":348,"open":278,"high":278,"low":278,"close":278,"change":111,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-25",-0.12,179.816,19,24.9263,{"date":354,"open":355,"high":293,"low":356,"close":322,"change":48,"percent_change":357,"volume":358,"transactions":302,"vwap":359},"2026-08-24",24.931,24.93,0.16,2316.402,24.947,{"date":361,"open":356,"high":261,"low":356,"close":261,"change":19,"percent_change":19,"volume":362,"transactions":232,"vwap":363},"2026-08-21",6540.362,24.9303,{"date":365,"open":366,"high":367,"low":368,"close":261,"change":201,"percent_change":202,"volume":369,"transactions":370,"vwap":371},"2026-08-20",24.92,24.945,24.91,3845.491,48,24.9216,{"date":373,"open":322,"high":322,"low":278,"close":278,"change":374,"percent_change":238,"volume":375,"transactions":317,"vwap":376},"2026-08-19",0.015,366.919,24.9746,{"date":378,"open":368,"high":379,"low":368,"close":379,"change":374,"percent_change":238,"volume":380,"transactions":381,"vwap":382},"2026-08-18",24.935,4121.362,32,24.9213,{"date":384,"open":366,"high":262,"low":366,"close":366,"change":201,"percent_change":202,"volume":385,"transactions":381,"vwap":386},"2026-08-17",1047.402,24.9294,{"date":388,"open":356,"high":356,"low":356,"close":356,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-14",-0.005,-0.02,117.039,18,24.9322,{"date":395,"open":366,"high":396,"low":366,"close":379,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",24.9356,-0.015,-0.06,3185.443,45,24.9295,{"date":403,"open":278,"high":278,"low":278,"close":278,"change":404,"percent_change":255,"volume":405,"transactions":406,"vwap":407},"2026-08-12",0.025,124.257,22,24.9256,{"date":409,"open":410,"high":410,"low":411,"close":410,"change":412,"percent_change":16,"volume":413,"transactions":414,"vwap":415},"2026-08-11",24.925,24.9,0.005,3049.402,39,24.9129,{"date":417,"open":411,"high":410,"low":411,"close":366,"change":418,"percent_change":287,"volume":419,"transactions":414,"vwap":420},"2026-08-10",0.029,2100.402,24.908,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":398,"volume":425,"transactions":351,"vwap":426},"2026-08-07",24.891,-0.014,647.362,24.8936,{"date":428,"open":429,"high":366,"low":430,"close":429,"change":19,"percent_change":19,"volume":431,"transactions":432,"vwap":433},"2026-08-06",24.905,24.881,1947.362,38,24.9023,{"date":435,"open":436,"high":429,"low":436,"close":429,"change":229,"percent_change":230,"volume":437,"transactions":302,"vwap":438},"2026-08-05",24.88,3234.362,24.8977,{"date":440,"open":278,"high":278,"low":244,"close":244,"change":19,"percent_change":19,"volume":441,"transactions":302,"vwap":442},"2026-08-04",4174.575,24.9096,{"date":444,"open":445,"high":244,"low":446,"close":244,"change":447,"percent_change":17,"volume":448,"transactions":449,"vwap":450},"2026-08-03",24.86,24.85,0.0203,1956.402,36,24.864,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":287,"volume":456,"transactions":457,"vwap":458},"2026-07-31",24.82,24.8497,0.0297,3527.362,55,24.825,{"date":460,"open":461,"high":462,"low":463,"close":453,"change":374,"percent_change":238,"volume":464,"transactions":465,"vwap":466},"2026-07-30",24.8,24.83,24.79,4340.402,47,24.812,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":389,"percent_change":390,"volume":471,"transactions":472,"vwap":473},"2026-07-29",24.78,24.805,853.577,23,24.7817,{"date":475,"open":463,"high":462,"low":469,"close":476,"change":161,"percent_change":287,"volume":477,"transactions":216,"vwap":478},"2026-07-28",24.81,3449.402,24.8002,{"date":480,"open":481,"high":469,"low":481,"close":469,"change":482,"percent_change":16,"volume":483,"transactions":381,"vwap":484},"2026-07-27",24.76,0.0048,2231.402,24.7646,{"date":486,"open":487,"high":469,"low":487,"close":488,"change":489,"percent_change":238,"volume":490,"transactions":200,"vwap":491},"2026-07-24",24.77,24.7752,0.0152,859.362,24.7725,{"date":493,"open":494,"high":481,"low":495,"close":481,"change":496,"percent_change":264,"volume":497,"transactions":248,"vwap":498},"2026-07-23",24.74,24.73,-0.0349,1747.362,24.7468,{"date":500,"open":470,"high":470,"low":501,"close":501,"change":201,"percent_change":202,"volume":502,"transactions":392,"vwap":503},"2026-07-22",24.7949,302.362,24.8032,{"date":505,"open":469,"high":476,"low":469,"close":506,"change":507,"percent_change":17,"volume":508,"transactions":509,"vwap":510},"2026-07-21",24.8049,0.0199,2151.402,33,24.7851,{"date":512,"open":513,"high":513,"low":487,"close":514,"change":515,"percent_change":67,"volume":516,"transactions":381,"vwap":517},"2026-07-20",24.795,24.785,0.0114,1861.442,24.7802,{"date":519,"open":520,"high":469,"low":481,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-17",24.761,24.7736,-0.0263,-0.11,9818.362,92,24.7659,{"date":528,"open":463,"high":470,"low":469,"close":529,"change":489,"percent_change":238,"volume":530,"transactions":531,"vwap":513},"2026-07-16",24.7999,4650.362,37,{"date":533,"open":470,"high":470,"low":534,"close":534,"change":535,"percent_change":255,"volume":536,"transactions":200,"vwap":537},"2026-07-15",24.7847,0.0247,966.362,24.797,{"date":539,"open":461,"high":470,"low":481,"close":481,"change":161,"percent_change":287,"volume":540,"transactions":200,"vwap":541},"2026-07-14",1194.362,24.7813,{"date":543,"open":487,"high":487,"low":495,"close":495,"change":544,"percent_change":545,"volume":546,"transactions":302,"vwap":547},"2026-07-13",-0.055,-0.22,1813.402,24.7583,{"date":549,"open":463,"high":463,"low":514,"close":514,"change":192,"percent_change":48,"volume":550,"transactions":9,"vwap":514},"2026-07-10",300,{"date":552,"open":553,"high":461,"low":553,"close":554,"change":192,"percent_change":48,"volume":555,"transactions":9,"vwap":554},"2026-07-09",24.75,24.775,1400,{"date":557,"open":558,"high":463,"low":558,"close":559,"change":389,"percent_change":390,"volume":560,"transactions":9,"vwap":559},"2026-07-08",24.71,24.765,1700,{"date":562,"open":553,"high":487,"low":553,"close":487,"change":19,"percent_change":19,"volume":563,"transactions":9,"vwap":487},"2026-07-07",1500,{"date":565,"open":553,"high":469,"low":553,"close":487,"change":16,"percent_change":17,"volume":566,"transactions":9,"vwap":487},"2026-07-06",4300,{"date":568,"open":569,"high":462,"low":495,"close":553,"change":192,"percent_change":48,"volume":570,"transactions":9,"vwap":553},"2026-07-02",24.803,7200,{"date":572,"open":559,"high":469,"low":495,"close":494,"change":201,"percent_change":202,"volume":573,"transactions":9,"vwap":494},"2026-07-01",2100,{"date":575,"open":576,"high":553,"low":577,"close":553,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":553},"2026-06-30",24.72,24.7,-0.41,-1.63,700,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":48,"percent_change":357,"volume":170,"transactions":9,"vwap":584},"2026-06-29",25.13,25.16,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":374,"percent_change":238,"volume":589,"transactions":9,"vwap":588},"2026-06-26",25.115,25.12,1100,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":19,"percent_change":19,"volume":595,"transactions":9,"vwap":594},"2026-06-25",25.09,25.11,25.105,8300,{"date":597,"open":598,"high":599,"low":598,"close":594,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":594},"2026-06-24",25.040001,25.158,5000,{"date":602,"open":315,"high":594,"low":315,"close":594,"change":111,"percent_change":349,"volume":603,"transactions":9,"vwap":594},"2026-06-23",900,{"date":605,"open":598,"high":606,"low":598,"close":607,"change":16,"percent_change":17,"volume":608,"transactions":9,"vwap":607},"2026-06-22",25.14,25.135,3600,{"date":610,"open":588,"high":588,"low":593,"close":587,"change":389,"percent_change":390,"volume":611,"transactions":9,"vwap":587},"2026-06-18",2900,{"date":613,"open":593,"high":584,"low":614,"close":588,"change":202,"percent_change":294,"volume":570,"transactions":9,"vwap":588},"2026-06-17",25.080999,{"date":616,"open":617,"high":172,"low":588,"close":584,"change":412,"percent_change":16,"volume":618,"transactions":9,"vwap":584},"2026-06-16",25.19,13900,{"date":620,"open":172,"high":172,"low":588,"close":621,"change":67,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-06-15",25.155,0.2,4500,{"date":625,"open":315,"high":606,"low":315,"close":594,"change":16,"percent_change":17,"volume":626,"transactions":9,"vwap":594},"2026-06-12",1200,{"date":628,"open":629,"high":588,"low":629,"close":630,"change":631,"percent_change":152,"volume":632,"transactions":9,"vwap":630},"2026-06-11",25.039,25.084999,0.045,8600,{"date":634,"open":635,"high":636,"low":190,"close":598,"change":111,"percent_change":349,"volume":637,"transactions":9,"vwap":598},"2026-06-10",25.059999,25.08,8800,{"date":639,"open":315,"high":640,"low":641,"close":315,"change":397,"percent_change":398,"volume":642,"transactions":9,"vwap":315},"2026-06-09",25.1,24.991,5100,{"date":644,"open":640,"high":640,"low":645,"close":630,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":630},"2026-06-08",25.061001,0.055,0.22,1900,{"date":650,"open":606,"high":606,"low":214,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-05",25.030001,-0.1,-0.4,6100,{"date":656,"open":588,"high":657,"low":636,"close":583,"change":161,"percent_change":287,"volume":658,"transactions":9,"vwap":583},"2026-06-04",25.17,5800,{"date":660,"open":606,"high":661,"low":592,"close":640,"change":662,"percent_change":652,"volume":555,"transactions":9,"vwap":640},"2026-06-03",25.15,-0.025,{"date":664,"open":661,"high":661,"low":592,"close":665,"change":631,"percent_change":152,"volume":666,"transactions":9,"vwap":665},"2026-06-02",25.125,3000,{"date":668,"open":665,"high":584,"low":636,"close":636,"change":221,"percent_change":90,"volume":669,"transactions":9,"vwap":636},"2026-06-01",20400,{"date":671,"open":584,"high":584,"low":640,"close":583,"change":374,"percent_change":238,"volume":672,"transactions":9,"vwap":583},"2026-05-29",2300,{"date":674,"open":630,"high":606,"low":635,"close":587,"change":374,"percent_change":238,"volume":675,"transactions":9,"vwap":587},"2026-05-28",8900,{"date":677,"open":588,"high":588,"low":678,"close":640,"change":19,"percent_change":19,"volume":642,"transactions":9,"vwap":640},"2026-05-27",25.077999,{"date":680,"open":588,"high":588,"low":640,"close":640,"change":161,"percent_change":287,"volume":681,"transactions":9,"vwap":640},"2026-05-26",500,{"date":683,"open":651,"high":593,"low":214,"close":315,"change":111,"percent_change":349,"volume":684,"transactions":9,"vwap":315},"2026-05-22",94000,{"date":686,"open":635,"high":640,"low":213,"close":640,"change":238,"percent_change":687,"volume":688,"transactions":9,"vwap":640},"2026-05-21",0.24,31400,{"date":690,"open":262,"high":691,"low":262,"close":598,"change":229,"percent_change":230,"volume":692,"transactions":9,"vwap":598},"2026-05-20",25.049999,2500,{"date":694,"open":261,"high":598,"low":261,"close":695,"change":389,"percent_change":390,"volume":696,"transactions":9,"vwap":695},"2026-05-19",25.0049992,3100,{"date":698,"open":598,"high":598,"low":321,"close":190,"change":374,"percent_change":238,"volume":658,"transactions":9,"vwap":190},"2026-05-18",{"date":700,"open":214,"high":214,"low":327,"close":252,"change":201,"percent_change":202,"volume":626,"transactions":9,"vwap":252},"2026-05-15",{"date":702,"open":651,"high":651,"low":327,"close":695,"change":16,"percent_change":17,"volume":703,"transactions":9,"vwap":695},"2026-05-14",14500,{"date":705,"open":214,"high":214,"low":261,"close":293,"change":192,"percent_change":48,"volume":706,"transactions":9,"vwap":293},"2026-05-13",5500,{"date":708,"open":200,"high":200,"low":355,"close":709,"change":389,"percent_change":390,"volume":573,"transactions":9,"vwap":709},"2026-05-12",24.975,{"date":711,"open":598,"high":598,"low":327,"close":322,"change":397,"percent_change":398,"volume":600,"transactions":9,"vwap":322},"2026-05-11",{"date":713,"open":714,"high":252,"low":714,"close":252,"change":715,"percent_change":716,"volume":603,"transactions":9,"vwap":252},"2026-05-08",24.976,0.018,0.07,{"date":718,"open":366,"high":190,"low":366,"close":719,"change":720,"percent_change":67,"volume":666,"transactions":9,"vwap":719},"2026-05-07",24.977,0.012,{"date":722,"open":190,"high":190,"low":356,"close":723,"change":192,"percent_change":48,"volume":573,"transactions":9,"vwap":723},"2026-05-06",24.965,{"date":725,"open":327,"high":262,"low":411,"close":726,"change":161,"percent_change":287,"volume":658,"transactions":9,"vwap":726},"2026-05-05",24.955,{"date":728,"open":213,"high":213,"low":244,"close":410,"change":397,"percent_change":398,"volume":729,"transactions":9,"vwap":410},"2026-05-04",28100,{"date":731,"open":436,"high":322,"low":436,"close":261,"change":192,"percent_change":48,"volume":732,"transactions":9,"vwap":261},"2026-05-01",12700,{"date":734,"open":411,"high":367,"low":411,"close":356,"change":16,"percent_change":17,"volume":696,"transactions":9,"vwap":356},"2026-04-30",{"date":736,"open":261,"high":261,"low":445,"close":368,"change":374,"percent_change":238,"volume":737,"transactions":9,"vwap":368},"2026-04-29",32700,{"date":739,"open":366,"high":366,"low":446,"close":740,"change":397,"percent_change":398,"volume":741,"transactions":9,"vwap":740},"2026-04-28",24.895,1300,{"date":743,"open":744,"high":745,"low":744,"close":368,"change":16,"percent_change":17,"volume":626,"transactions":9,"vwap":368},"2026-04-27",24.89,24.915,{"date":747,"open":366,"high":366,"low":748,"close":744,"change":397,"percent_change":398,"volume":749,"transactions":9,"vwap":744},"2026-04-24",24.84,1600,{"date":751,"open":368,"high":368,"low":411,"close":429,"change":16,"percent_change":17,"volume":681,"transactions":9,"vwap":429},"2026-04-23",{"date":753,"open":366,"high":366,"low":748,"close":754,"change":229,"percent_change":230,"volume":755,"transactions":9,"vwap":754},"2026-04-22",24.885,2800,{"date":757,"open":244,"high":244,"low":462,"close":446,"change":263,"percent_change":264,"volume":758,"transactions":9,"vwap":446},"2026-04-21",2400,{"date":760,"open":411,"high":366,"low":244,"close":754,"change":192,"percent_change":48,"volume":761,"transactions":9,"vwap":754},"2026-04-20",19600,{"date":763,"open":764,"high":411,"low":764,"close":764,"change":201,"percent_change":202,"volume":765,"transactions":9,"vwap":764},"2026-04-17",24.875,3500,{"date":767,"open":244,"high":754,"low":458,"close":754,"change":646,"percent_change":647,"volume":768,"transactions":9,"vwap":754},"2026-04-16",15600,{"date":770,"open":244,"high":244,"low":463,"close":462,"change":404,"percent_change":255,"volume":741,"transactions":9,"vwap":462},"2026-04-15",{"date":772,"open":445,"high":445,"low":470,"close":470,"change":773,"percent_change":17,"volume":603,"transactions":9,"vwap":470},"2026-04-14",0.021,{"date":775,"open":469,"high":476,"low":559,"close":776,"change":777,"percent_change":778,"volume":589,"transactions":9,"vwap":776},"2026-04-13",24.784,0.033,0.13,{"date":780,"open":461,"high":461,"low":553,"close":781,"change":782,"percent_change":390,"volume":783,"transactions":9,"vwap":781},"2026-04-10",24.751,-0.004,600,{"date":785,"open":487,"high":487,"low":786,"close":787,"change":788,"percent_change":357,"volume":696,"transactions":9,"vwap":787},"2026-04-09",24.69,24.755,0.039,{"date":790,"open":461,"high":461,"low":791,"close":791,"change":792,"percent_change":793,"volume":550,"transactions":9,"vwap":791},"2026-04-08",24.716,0.134,0.55,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":280,"percent_change":281,"volume":783,"transactions":9,"vwap":798},"2026-04-07",24.6,24.535,24.582,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":192,"percent_change":48,"volume":566,"transactions":9,"vwap":802},"2026-04-06",24.65,24.605,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-04-02",24.5,24.595,0.095,0.39,7100,{"date":811,"open":812,"high":12,"low":813,"close":805,"change":19,"percent_change":19,"volume":814,"transactions":9,"vwap":805},"2026-04-01",24.56,24.48,58900,{"date":816,"open":817,"high":818,"low":817,"close":805,"change":819,"percent_change":820,"volume":589,"transactions":9,"vwap":805},"2026-03-31",24.47,24.55,-0.335,-1.35,{"date":822,"open":470,"high":436,"low":823,"close":824,"change":389,"percent_change":390,"volume":573,"transactions":9,"vwap":824},"2026-03-30",24.771,24.835,{"date":826,"open":461,"high":436,"low":463,"close":748,"change":390,"percent_change":827,"volume":608,"transactions":9,"vwap":748},"2026-03-27",-0.08,{"date":829,"open":446,"high":244,"low":476,"close":445,"change":16,"percent_change":17,"volume":648,"transactions":9,"vwap":445},"2026-03-26",{"date":831,"open":748,"high":244,"low":463,"close":748,"change":390,"percent_change":827,"volume":603,"transactions":9,"vwap":748},"2026-03-25",{"date":833,"open":744,"high":744,"low":461,"close":445,"change":16,"percent_change":17,"volume":672,"transactions":9,"vwap":445},"2026-03-24",{"date":835,"open":481,"high":436,"low":481,"close":748,"change":720,"percent_change":67,"volume":836,"transactions":9,"vwap":748},"2026-03-23",3700,{"date":838,"open":463,"high":824,"low":463,"close":839,"change":840,"percent_change":201,"volume":550,"transactions":9,"vwap":839},"2026-03-20",24.828,-0.002,{"date":842,"open":461,"high":436,"low":487,"close":462,"change":19,"percent_change":19,"volume":843,"transactions":9,"vwap":462},"2026-03-19",1800,{"date":845,"open":487,"high":445,"low":487,"close":462,"change":646,"percent_change":647,"volume":741,"transactions":9,"vwap":462},"2026-03-18",{"date":847,"open":463,"high":463,"low":554,"close":554,"change":397,"percent_change":398,"volume":696,"transactions":9,"vwap":554},"2026-03-17",{"date":849,"open":481,"high":463,"low":481,"close":463,"change":389,"percent_change":390,"volume":692,"transactions":9,"vwap":463},"2026-03-16",{"date":851,"open":487,"high":513,"low":487,"close":513,"change":19,"percent_change":19,"volume":852,"transactions":9,"vwap":513},"2026-03-13",400,{"date":854,"open":553,"high":748,"low":553,"close":513,"change":374,"percent_change":238,"volume":623,"transactions":9,"vwap":513},"2026-03-12",{"date":856,"open":481,"high":476,"low":481,"close":469,"change":19,"percent_change":19,"volume":783,"transactions":9,"vwap":469},"2026-03-11",{"date":858,"open":487,"high":748,"low":859,"close":469,"change":201,"percent_change":202,"volume":555,"transactions":9,"vwap":469},"2026-03-10",24.758,{"date":861,"open":553,"high":748,"low":494,"close":463,"change":374,"percent_change":238,"volume":560,"transactions":9,"vwap":463},"2026-03-09",{"date":863,"open":494,"high":462,"low":576,"close":554,"change":202,"percent_change":294,"volume":864,"transactions":9,"vwap":554},"2026-03-06",2600,{"date":866,"open":462,"high":824,"low":867,"close":867,"change":192,"percent_change":48,"volume":603,"transactions":9,"vwap":867},"2026-03-05",24.815,{"date":869,"open":870,"high":470,"low":871,"close":470,"change":404,"percent_change":255,"volume":589,"transactions":9,"vwap":470},"2026-03-04",24.794,24.768,{"date":873,"open":453,"high":824,"low":553,"close":469,"change":389,"percent_change":390,"volume":874,"transactions":9,"vwap":469},"2026-03-03",4200,{"date":876,"open":481,"high":445,"low":553,"close":514,"change":412,"percent_change":16,"volume":608,"transactions":9,"vwap":514},"2026-03-02",{"date":878,"open":748,"high":748,"low":553,"close":469,"change":397,"percent_change":398,"volume":879,"transactions":9,"vwap":469},"2026-02-27",11200,{"date":881,"open":469,"high":461,"low":481,"close":513,"change":397,"percent_change":398,"volume":626,"transactions":9,"vwap":513},"2026-02-26",{"date":883,"open":469,"high":748,"low":469,"close":476,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":476},"2026-02-25",0.051,0.21,5700,{"date":888,"open":889,"high":469,"low":890,"close":891,"change":892,"percent_change":390,"volume":893,"transactions":9,"vwap":891},"2026-02-24",24.754,24.745,24.759,-0.006,7400,{"date":895,"open":896,"high":469,"low":897,"close":559,"change":19,"percent_change":19,"volume":898,"transactions":9,"vwap":559},"2026-02-23",24.732,24.715,13700,{"date":900,"open":495,"high":559,"low":576,"close":559,"change":646,"percent_change":647,"volume":692,"transactions":9,"vwap":559},"2026-02-20",{"date":902,"open":903,"high":494,"low":558,"close":558,"change":389,"percent_change":390,"volume":904,"transactions":9,"vwap":558},"2026-02-19",24.725,13800,{"date":906,"open":495,"high":495,"low":558,"close":897,"change":412,"percent_change":16,"volume":907,"transactions":9,"vwap":897},"2026-02-18",8400,{"date":909,"open":576,"high":576,"low":910,"close":558,"change":397,"percent_change":398,"volume":911,"transactions":9,"vwap":558},"2026-02-17",24.68,7000,{"date":913,"open":558,"high":494,"low":558,"close":903,"change":397,"percent_change":398,"volume":563,"transactions":9,"vwap":903},"2026-02-13",{"date":915,"open":916,"high":494,"low":916,"close":494,"change":19,"percent_change":19,"volume":555,"transactions":9,"vwap":494},"2026-02-12",24.701,{"date":918,"open":558,"high":494,"low":919,"close":494,"change":48,"percent_change":357,"volume":920,"transactions":9,"vwap":494},"2026-02-11",24.695,8500,{"date":922,"open":576,"high":576,"low":923,"close":577,"change":397,"percent_change":398,"volume":573,"transactions":9,"vwap":577},"2026-02-10",24.691,{"date":925,"open":553,"high":553,"low":897,"close":897,"change":389,"percent_change":390,"volume":589,"transactions":9,"vwap":897},"2026-02-09",{"date":927,"open":577,"high":481,"low":910,"close":576,"change":48,"percent_change":357,"volume":928,"transactions":9,"vwap":576},"2026-02-06",6500,{"date":930,"open":910,"high":910,"low":910,"close":910,"change":397,"percent_change":398,"volume":603,"transactions":9,"vwap":910},"2026-02-05",{"date":932,"open":495,"high":495,"low":933,"close":919,"change":412,"percent_change":16,"volume":934,"transactions":9,"vwap":919},"2026-02-04",24.67,2700,{"date":936,"open":786,"high":577,"low":786,"close":786,"change":937,"percent_change":192,"volume":555,"transactions":9,"vwap":786},"2026-02-03",0.002,{"date":939,"open":786,"high":577,"low":910,"close":940,"change":840,"percent_change":201,"volume":941,"transactions":9,"vwap":940},"2026-02-02",24.688,5200,{"date":943,"open":910,"high":577,"low":910,"close":786,"change":16,"percent_change":17,"volume":944,"transactions":9,"vwap":786},"2026-01-30",4000,{"date":946,"open":933,"high":919,"low":933,"close":933,"change":201,"percent_change":202,"volume":836,"transactions":9,"vwap":933},"2026-01-29",{"date":948,"open":933,"high":786,"low":949,"close":910,"change":19,"percent_change":19,"volume":608,"transactions":9,"vwap":910},"2026-01-28",24.66,{"date":951,"open":558,"high":495,"low":933,"close":910,"change":263,"percent_change":264,"volume":941,"transactions":9,"vwap":910},"2026-01-27",{"date":953,"open":954,"high":481,"low":786,"close":897,"change":412,"percent_change":16,"volume":843,"transactions":9,"vwap":897},"2026-01-26",24.713,{"date":956,"open":949,"high":957,"low":949,"close":558,"change":631,"percent_change":152,"volume":560,"transactions":9,"vwap":558},"2026-01-23",24.718,{"date":959,"open":801,"high":577,"low":801,"close":960,"change":374,"percent_change":238,"volume":961,"transactions":9,"vwap":960},"2026-01-22",24.665,3800,{"date":963,"open":801,"high":964,"low":965,"close":801,"change":390,"percent_change":827,"volume":966,"transactions":9,"vwap":801},"2026-01-21",24.682,24.63,12000,{"date":968,"open":969,"high":558,"low":801,"close":933,"change":662,"percent_change":652,"volume":970,"transactions":9,"vwap":933},"2026-01-20",24.685,10700,{"date":972,"open":910,"high":558,"low":933,"close":919,"change":631,"percent_change":152,"volume":843,"transactions":9,"vwap":919},"2026-01-16",{"date":974,"open":801,"high":786,"low":801,"close":801,"change":662,"percent_change":652,"volume":706,"transactions":9,"vwap":801},"2026-01-15",{"date":976,"open":786,"high":977,"low":978,"close":979,"change":389,"percent_change":390,"volume":672,"transactions":9,"vwap":979},"2026-01-14",24.699,24.64,24.675,{"date":981,"open":801,"high":910,"low":801,"close":910,"change":412,"percent_change":16,"volume":982,"transactions":9,"vwap":910},"2026-01-13",4900,{"date":984,"open":786,"high":786,"low":979,"close":979,"change":389,"percent_change":390,"volume":985,"transactions":9,"vwap":979},"2026-01-12",3300,{"date":987,"open":978,"high":910,"low":965,"close":910,"change":374,"percent_change":238,"volume":623,"transactions":9,"vwap":910},"2026-01-09",{"date":989,"open":978,"high":933,"low":965,"close":960,"change":374,"percent_change":238,"volume":642,"transactions":9,"vwap":960},"2026-01-08",{"date":991,"open":577,"high":576,"low":992,"close":801,"change":19,"percent_change":19,"volume":993,"transactions":9,"vwap":801},"2026-01-07",24.62,7900,{"date":995,"open":992,"high":910,"low":992,"close":801,"change":996,"percent_change":716,"volume":961,"transactions":9,"vwap":801},"2026-01-06",0.017,{"date":998,"open":999,"high":910,"low":1000,"close":1000,"change":1001,"percent_change":111,"volume":1002,"transactions":9,"vwap":1000},"2026-01-05",24.645,24.633,-0.007,3900,{"date":1004,"open":796,"high":558,"low":796,"close":978,"change":1005,"percent_change":202,"volume":1006,"transactions":9,"vwap":978},"2026-01-02",-0.009,5900,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":852,"transactions":9,"vwap":1009},"2025-12-31",24.649,-0.341,-1.36,{"date":1013,"open":651,"high":651,"low":261,"close":213,"change":192,"percent_change":48,"volume":836,"transactions":9,"vwap":213},"2025-12-30",{"date":1015,"open":651,"high":651,"low":356,"close":322,"change":192,"percent_change":48,"volume":934,"transactions":9,"vwap":322},"2025-12-29",{"date":1017,"open":356,"high":262,"low":356,"close":262,"change":161,"percent_change":287,"volume":560,"transactions":9,"vwap":262},"2025-12-26",{"date":1019,"open":190,"high":214,"low":261,"close":261,"change":19,"percent_change":19,"volume":755,"transactions":9,"vwap":261},"2025-12-24",{"date":1021,"open":262,"high":200,"low":1022,"close":261,"change":397,"percent_change":398,"volume":1023,"transactions":9,"vwap":261},"2025-12-23",24.904,11600,{"date":1025,"open":200,"high":200,"low":366,"close":726,"change":374,"percent_change":238,"volume":765,"transactions":9,"vwap":726},"2025-12-22",{"date":1027,"open":262,"high":262,"low":411,"close":261,"change":412,"percent_change":16,"volume":658,"transactions":9,"vwap":261},"2025-12-19",{"date":1029,"open":262,"high":262,"low":244,"close":379,"change":374,"percent_change":238,"volume":944,"transactions":9,"vwap":379},"2025-12-18",{"date":1031,"open":379,"high":1032,"low":1033,"close":366,"change":397,"percent_change":398,"volume":692,"transactions":9,"vwap":366},"2025-12-17",24.979,24.898,{"date":1035,"open":411,"high":213,"low":436,"close":379,"change":937,"percent_change":192,"volume":1036,"transactions":9,"vwap":379},"2025-12-16",4800,{"date":1038,"open":436,"high":262,"low":436,"close":1039,"change":777,"percent_change":778,"volume":1040,"transactions":9,"vwap":1039},"2025-12-15",24.933,2200,{"date":1042,"open":244,"high":411,"low":445,"close":411,"change":397,"percent_change":398,"volume":1043,"transactions":9,"vwap":411},"2025-12-12",5600,{"date":1045,"open":420,"high":379,"low":436,"close":745,"change":412,"percent_change":16,"volume":944,"transactions":9,"vwap":745},"2025-12-11",{"date":1047,"open":445,"high":1048,"low":748,"close":368,"change":374,"percent_change":238,"volume":600,"transactions":9,"vwap":368},"2025-12-10",24.921,{"date":1050,"open":436,"high":261,"low":1051,"close":740,"change":1005,"percent_change":202,"volume":611,"transactions":9,"vwap":740},"2025-12-09",24.841,{"date":1053,"open":436,"high":1022,"low":445,"close":1022,"change":1054,"percent_change":-6,"volume":170,"transactions":9,"vwap":1022},"2025-12-08",-0.001,{"date":1056,"open":445,"high":278,"low":1057,"close":429,"change":16,"percent_change":17,"volume":1058,"transactions":9,"vwap":429},"2025-12-05",24.851,8700,{"date":1060,"open":446,"high":754,"low":748,"close":754,"change":19,"percent_change":19,"volume":1061,"transactions":9,"vwap":754},"2025-12-04",4700,{"date":1063,"open":446,"high":366,"low":462,"close":754,"change":192,"percent_change":48,"volume":1064,"transactions":9,"vwap":754},"2025-12-03",14100,{"date":1066,"open":462,"high":764,"low":476,"close":764,"change":192,"percent_change":48,"volume":642,"transactions":9,"vwap":764},"2025-12-02",{"date":1068,"open":1057,"high":1069,"low":462,"close":1069,"change":192,"percent_change":48,"volume":603,"transactions":9,"vwap":1069},"2025-12-01",24.865,{"date":1071,"open":744,"high":411,"low":461,"close":1072,"change":374,"percent_change":238,"volume":1040,"transactions":9,"vwap":1072},"2025-11-28",24.855,{"date":1074,"open":461,"high":744,"low":463,"close":748,"change":67,"percent_change":622,"volume":961,"transactions":9,"vwap":748},"2025-11-26",{"date":1076,"open":487,"high":445,"low":487,"close":463,"change":390,"percent_change":827,"volume":658,"transactions":9,"vwap":463},"2025-11-25",{"date":1078,"open":487,"high":476,"low":781,"close":476,"change":1079,"percent_change":687,"volume":573,"transactions":9,"vwap":476},"2025-11-24",0.059,{"date":1081,"open":577,"high":559,"low":577,"close":781,"change":1082,"percent_change":19,"volume":672,"transactions":9,"vwap":781},"2025-11-21",0.001,{"date":1084,"open":461,"high":1085,"low":495,"close":553,"change":201,"percent_change":202,"volume":1086,"transactions":9,"vwap":553},"2025-11-20",24.802,3400,{"date":1088,"open":494,"high":481,"low":495,"close":481,"change":201,"percent_change":202,"volume":1089,"transactions":9,"vwap":481},"2025-11-19",2000,{"date":1091,"open":576,"high":461,"low":577,"close":487,"change":389,"percent_change":390,"volume":758,"transactions":9,"vwap":487},"2025-11-18",{"date":1093,"open":481,"high":462,"low":494,"close":554,"change":390,"percent_change":827,"volume":941,"transactions":9,"vwap":554},"2025-11-17",{"date":1095,"open":576,"high":462,"low":576,"close":513,"change":16,"percent_change":17,"volume":637,"transactions":9,"vwap":513},"2025-11-14",{"date":1097,"open":558,"high":1098,"low":558,"close":554,"change":374,"percent_change":238,"volume":1099,"transactions":9,"vwap":554},"2025-11-13",24.839,9000,{"date":1101,"open":487,"high":1102,"low":553,"close":481,"change":202,"percent_change":294,"volume":970,"transactions":9,"vwap":481},"2025-11-12",24.808,{"date":1104,"open":553,"high":476,"low":553,"close":461,"change":19,"percent_change":19,"volume":608,"transactions":9,"vwap":461},"2025-11-11",{"date":1106,"open":553,"high":461,"low":553,"close":461,"change":716,"percent_change":1107,"volume":626,"transactions":9,"vwap":461},"2025-11-10",0.28,{"date":1109,"open":576,"high":559,"low":558,"close":495,"change":662,"percent_change":652,"volume":642,"transactions":9,"vwap":495},"2025-11-07",{"date":1111,"open":495,"high":462,"low":558,"close":787,"change":397,"percent_change":398,"volume":1112,"transactions":9,"vwap":787},"2025-11-06",7600,{"date":1114,"open":786,"high":476,"low":786,"close":487,"change":374,"percent_change":238,"volume":1115,"transactions":9,"vwap":487},"2025-11-05",6000,{"date":1117,"open":576,"high":453,"low":576,"close":787,"change":1005,"percent_change":202,"volume":843,"transactions":9,"vwap":787},"2025-11-04",{"date":1119,"open":558,"high":461,"low":558,"close":1120,"change":892,"percent_change":390,"volume":1121,"transactions":9,"vwap":1120},"2025-11-03",24.764,11500,{"date":1123,"open":494,"high":476,"low":494,"close":487,"change":192,"percent_change":48,"volume":934,"transactions":9,"vwap":487},"2025-10-31",{"date":1125,"open":495,"high":476,"low":495,"close":481,"change":397,"percent_change":398,"volume":560,"transactions":9,"vwap":481},"2025-10-30",{"date":1127,"open":553,"high":469,"low":495,"close":554,"change":19,"percent_change":19,"volume":666,"transactions":9,"vwap":554},"2025-10-29",{"date":1129,"open":494,"high":554,"low":576,"close":554,"change":19,"percent_change":19,"volume":864,"transactions":9,"vwap":554},"2025-10-28",{"date":1131,"open":494,"high":554,"low":494,"close":554,"change":192,"percent_change":48,"volume":864,"transactions":9,"vwap":554},"2025-10-27",{"date":1133,"open":577,"high":461,"low":577,"close":559,"change":404,"percent_change":255,"volume":985,"transactions":9,"vwap":559},"2025-10-24",{"date":1135,"open":577,"high":481,"low":577,"close":494,"change":192,"percent_change":48,"volume":1136,"transactions":9,"vwap":494},"2025-10-23",5300,{"date":1138,"open":910,"high":1139,"low":910,"close":495,"change":19,"percent_change":19,"volume":1061,"transactions":9,"vwap":495},"2025-10-22",24.779,{"date":1141,"open":910,"high":487,"low":910,"close":495,"change":192,"percent_change":48,"volume":1142,"transactions":9,"vwap":495},"2025-10-21",17000,{"date":1144,"open":786,"high":1145,"low":786,"close":576,"change":229,"percent_change":230,"volume":755,"transactions":9,"vwap":576},"2025-10-20",24.723,{"date":1147,"open":12,"high":969,"low":12,"close":969,"change":418,"percent_change":287,"volume":1148,"transactions":9,"vwap":969},"2025-10-17",4100,{"date":1150,"open":801,"high":910,"low":1151,"close":1152,"change":1153,"percent_change":652,"volume":886,"transactions":9,"vwap":1152},"2025-10-16",24.619,24.656,-0.024,{"date":1155,"open":933,"high":577,"low":801,"close":910,"change":19,"percent_change":19,"volume":1156,"transactions":9,"vwap":910},"2025-10-15",19100,{"date":1158,"open":801,"high":969,"low":801,"close":910,"change":390,"percent_change":827,"volume":555,"transactions":9,"vwap":910},"2025-10-14",{"date":1160,"open":965,"high":1161,"low":965,"close":577,"change":788,"percent_change":357,"volume":692,"transactions":9,"vwap":577},"2025-10-13",24.704,{"date":1163,"open":805,"high":910,"low":805,"close":1164,"change":1165,"percent_change":202,"volume":934,"transactions":9,"vwap":1164},"2025-10-10",24.661,-0.011,{"date":1167,"open":978,"high":577,"low":978,"close":1168,"change":1169,"percent_change":221,"volume":692,"transactions":9,"vwap":1168},"2025-10-09",24.672,-0.013,{"date":1171,"open":949,"high":1172,"low":978,"close":969,"change":412,"percent_change":16,"volume":611,"transactions":9,"vwap":969},"2025-10-08",24.748,{"date":1174,"open":949,"high":786,"low":978,"close":910,"change":19,"percent_change":19,"volume":1175,"transactions":9,"vwap":910},"2025-10-07",22000,{"date":1177,"open":12,"high":1178,"low":12,"close":910,"change":412,"percent_change":16,"volume":1179,"transactions":9,"vwap":910},"2025-10-06",24.684,20700,{"date":1181,"open":12,"high":786,"low":12,"close":979,"change":404,"percent_change":255,"volume":1058,"transactions":9,"vwap":979},"2025-10-03",{"date":1183,"open":801,"high":553,"low":978,"close":801,"change":111,"percent_change":349,"volume":1184,"transactions":9,"vwap":801},"2025-10-02",20100,{"date":1186,"open":978,"high":910,"low":992,"close":910,"change":48,"percent_change":357,"volume":611,"transactions":9,"vwap":910},"2025-10-01",{"date":1188,"open":965,"high":786,"low":965,"close":978,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":978},"2025-09-30",-0.355,-1.42,9300,{"date":1193,"open":200,"high":1194,"low":327,"close":252,"change":229,"percent_change":230,"volume":632,"transactions":9,"vwap":252},"2025-09-29",25.0020008,{"date":1196,"open":1197,"high":213,"low":278,"close":327,"change":201,"percent_change":202,"volume":749,"transactions":9,"vwap":327},"2025-09-26",24.968,{"date":1199,"open":1200,"high":322,"low":261,"close":262,"change":412,"percent_change":16,"volume":696,"transactions":9,"vwap":262},"2025-09-25",24.952,{"date":1202,"open":723,"high":213,"low":356,"close":723,"change":19,"percent_change":19,"volume":836,"transactions":9,"vwap":723},"2025-09-24",{"date":1204,"open":709,"high":709,"low":356,"close":723,"change":201,"percent_change":202,"volume":1115,"transactions":9,"vwap":723},"2025-09-23",{"date":1206,"open":368,"high":709,"low":368,"close":709,"change":412,"percent_change":16,"volume":1207,"transactions":9,"vwap":709},"2025-09-22",21900,{"date":1209,"open":261,"high":262,"low":356,"close":262,"change":412,"percent_change":16,"volume":765,"transactions":9,"vwap":262},"2025-09-19",{"date":1211,"open":356,"high":200,"low":356,"close":723,"change":412,"percent_change":16,"volume":941,"transactions":9,"vwap":723},"2025-09-18",{"date":1213,"open":368,"high":327,"low":411,"close":327,"change":19,"percent_change":19,"volume":1214,"transactions":9,"vwap":327},"2025-09-17",7500,{"date":1216,"open":366,"high":327,"low":1217,"close":327,"change":412,"percent_change":16,"volume":1218,"transactions":9,"vwap":327},"2025-09-16",24.901,11800,{"date":1220,"open":366,"high":726,"low":368,"close":726,"change":782,"percent_change":390,"volume":941,"transactions":9,"vwap":726},"2025-09-15",{"date":1222,"open":744,"high":1223,"low":744,"close":1223,"change":1224,"percent_change":255,"volume":783,"transactions":9,"vwap":1223},"2025-09-12",24.959,0.024,{"date":1226,"open":1217,"high":261,"low":411,"close":379,"change":389,"percent_change":390,"volume":944,"transactions":9,"vwap":379},"2025-09-11",{"date":1228,"open":744,"high":261,"low":744,"close":261,"change":19,"percent_change":19,"volume":852,"transactions":9,"vwap":261},"2025-09-10",{"date":1230,"open":368,"high":262,"low":744,"close":261,"change":412,"percent_change":16,"volume":1231,"transactions":9,"vwap":261},"2025-09-09",19700,{"date":1233,"open":368,"high":261,"low":436,"close":379,"change":412,"percent_change":16,"volume":1234,"transactions":9,"vwap":379},"2025-09-08",9100,{"date":1236,"open":410,"high":356,"low":436,"close":356,"change":161,"percent_change":287,"volume":1036,"transactions":9,"vwap":356},"2025-09-05",{"date":1238,"open":436,"high":1239,"low":445,"close":411,"change":1240,"percent_change":17,"volume":809,"transactions":9,"vwap":411},"2025-09-04",24.916,0.019,{"date":1242,"open":462,"high":366,"low":462,"close":430,"change":1243,"percent_change":238,"volume":1244,"transactions":9,"vwap":430},"2025-09-03",0.014,6400,{"date":1246,"open":748,"high":1247,"low":748,"close":1247,"change":1169,"percent_change":221,"volume":573,"transactions":9,"vwap":1247},"2025-09-02",24.867,{"date":1249,"open":453,"high":436,"low":453,"close":436,"change":412,"percent_change":16,"volume":1250,"transactions":9,"vwap":436},"2025-08-29",3200,{"date":1252,"open":476,"high":411,"low":476,"close":764,"change":412,"percent_change":16,"volume":1253,"transactions":9,"vwap":764},"2025-08-28",10300,{"date":1255,"open":453,"high":744,"low":453,"close":244,"change":192,"percent_change":48,"volume":993,"transactions":9,"vwap":244},"2025-08-27",{"date":1257,"open":476,"high":244,"low":476,"close":445,"change":16,"percent_change":17,"volume":1258,"transactions":9,"vwap":445},"2025-08-26",23200,{"date":1260,"open":476,"high":748,"low":476,"close":748,"change":1261,"percent_change":827,"volume":666,"transactions":9,"vwap":748},"2025-08-25",-0.021,{"date":1263,"open":1069,"high":1069,"low":462,"close":1264,"change":884,"percent_change":885,"volume":550,"transactions":9,"vwap":1264},"2025-08-22",24.861,{"date":1266,"open":463,"high":867,"low":469,"close":476,"change":1267,"percent_change":398,"volume":623,"transactions":9,"vwap":476},"2025-08-21",-0.016,{"date":1269,"open":462,"high":462,"low":469,"close":1270,"change":412,"percent_change":16,"volume":985,"transactions":9,"vwap":1270},"2025-08-20",24.826,{"date":1272,"open":476,"high":462,"low":469,"close":1273,"change":1005,"percent_change":202,"volume":608,"transactions":9,"vwap":1273},"2025-08-19",24.821,{"date":1275,"open":461,"high":244,"low":461,"close":462,"change":192,"percent_change":48,"volume":1089,"transactions":9,"vwap":462},"2025-08-18",{"date":1277,"open":461,"high":453,"low":461,"close":453,"change":192,"percent_change":48,"volume":1278,"transactions":9,"vwap":453},"2025-08-15",200,{"date":1280,"open":244,"high":244,"low":481,"close":476,"change":201,"percent_change":202,"volume":982,"transactions":9,"vwap":476},"2025-08-14",{"date":1282,"open":461,"high":436,"low":487,"close":453,"change":374,"percent_change":238,"volume":1283,"transactions":9,"vwap":453},"2025-08-13",8000,{"date":1285,"open":470,"high":748,"low":469,"close":470,"change":374,"percent_change":238,"volume":1086,"transactions":9,"vwap":470},"2025-08-12",{"date":1287,"open":481,"high":463,"low":481,"close":463,"change":1288,"percent_change":1289,"volume":696,"transactions":9,"vwap":463},"2025-08-11",0.022,0.09,{"date":1291,"open":786,"high":871,"low":786,"close":871,"change":1288,"percent_change":1289,"volume":982,"transactions":9,"vwap":871},"2025-08-08",{"date":1293,"open":470,"high":476,"low":558,"close":1294,"change":280,"percent_change":281,"volume":893,"transactions":9,"vwap":1294},"2025-08-07",24.746,{"date":1296,"open":461,"high":453,"low":494,"close":1297,"change":1240,"percent_change":17,"volume":1040,"transactions":9,"vwap":1297},"2025-08-06",24.769,{"date":1299,"open":576,"high":553,"low":576,"close":553,"change":201,"percent_change":202,"volume":783,"transactions":9,"vwap":553},"2025-08-05",{"date":1301,"open":576,"high":481,"low":558,"close":481,"change":631,"percent_change":152,"volume":1302,"transactions":9,"vwap":481},"2025-08-04",7300,{"date":1304,"open":897,"high":897,"low":897,"close":897,"change":201,"percent_change":202,"volume":550,"transactions":9,"vwap":897},"2025-08-01",{"date":1306,"open":558,"high":903,"low":558,"close":903,"change":390,"percent_change":827,"volume":550,"transactions":9,"vwap":903},"2025-07-31",{"date":1308,"open":577,"high":890,"low":933,"close":890,"change":16,"percent_change":17,"volume":603,"transactions":9,"vwap":890},"2025-07-30",{"date":1310,"open":576,"high":463,"low":910,"close":903,"change":201,"percent_change":202,"volume":623,"transactions":9,"vwap":903},"2025-07-29",{"date":1312,"open":910,"high":1313,"low":910,"close":1313,"change":16,"percent_change":17,"volume":1314,"transactions":9,"vwap":1313},"2025-07-28",24.735,7700,{"date":1316,"open":1313,"high":553,"low":786,"close":897,"change":412,"percent_change":16,"volume":603,"transactions":9,"vwap":897},"2025-07-25",{"date":1318,"open":481,"high":481,"low":786,"close":558,"change":389,"percent_change":390,"volume":783,"transactions":9,"vwap":558},"2025-07-24",{"date":1320,"open":1321,"high":1321,"low":949,"close":897,"change":161,"percent_change":287,"volume":560,"transactions":9,"vwap":897},"2025-07-23",24.739,{"date":1323,"open":495,"high":495,"low":910,"close":969,"change":840,"percent_change":201,"volume":843,"transactions":9,"vwap":969},"2025-07-22",{"date":1325,"open":919,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":48,"volume":864,"transactions":9,"vwap":1327},"2025-07-21",24.705,24.687,0.011,{"date":1330,"open":801,"high":1331,"low":801,"close":1331,"change":1243,"percent_change":238,"volume":187,"transactions":9,"vwap":1331},"2025-07-18",24.676,{"date":1333,"open":1334,"high":1334,"low":949,"close":1334,"change":1335,"percent_change":161,"volume":626,"transactions":9,"vwap":1334},"2025-07-17",24.662,0.007,{"date":1337,"open":12,"high":558,"low":796,"close":1338,"change":19,"percent_change":19,"volume":755,"transactions":9,"vwap":1338},"2025-07-16",24.655,{"date":1340,"open":965,"high":558,"low":965,"close":1338,"change":404,"percent_change":255,"volume":1341,"transactions":9,"vwap":1338},"2025-07-15",15500,{"date":1343,"open":965,"high":576,"low":965,"close":965,"change":263,"percent_change":264,"volume":563,"transactions":9,"vwap":965},"2025-07-14",{"date":1345,"open":978,"high":960,"low":978,"close":960,"change":1335,"percent_change":161,"volume":1086,"transactions":9,"vwap":960},"2025-07-11",{"date":1347,"open":965,"high":1348,"low":12,"close":1348,"change":1001,"percent_change":111,"volume":580,"transactions":9,"vwap":1348},"2025-07-10",24.658,{"date":1350,"open":992,"high":576,"low":992,"close":960,"change":16,"percent_change":17,"volume":603,"transactions":9,"vwap":960},"2025-07-09",{"date":1352,"open":910,"high":910,"low":1353,"close":999,"change":16,"percent_change":17,"volume":603,"transactions":9,"vwap":999},"2025-07-08",24.58,{"date":1355,"open":965,"high":949,"low":1356,"close":1356,"change":201,"percent_change":202,"volume":563,"transactions":9,"vwap":1356},"2025-07-07",24.625,{"date":1358,"open":999,"high":999,"low":1353,"close":14,"change":192,"percent_change":48,"volume":852,"transactions":9,"vwap":14},"2025-07-03",{"date":1360,"open":965,"high":786,"low":1361,"close":1356,"change":1362,"percent_change":161,"volume":696,"transactions":9,"vwap":1356},"2025-07-02",24.57,0.008,{"date":1364,"open":1365,"high":979,"low":818,"close":1366,"change":1367,"percent_change":111,"volume":1112,"transactions":9,"vwap":1366},"2025-07-01",24.615,24.617,-0.008,{"date":1369,"open":1353,"high":1356,"low":1353,"close":1356,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1356},"2025-06-30",-0.314,-1.26,6200,{"date":1374,"open":379,"high":1375,"low":368,"close":1375,"change":1243,"percent_change":238,"volume":1040,"transactions":9,"vwap":1375},"2025-06-27",24.939,{"date":1377,"open":744,"high":410,"low":744,"close":410,"change":996,"percent_change":716,"volume":560,"transactions":9,"vwap":410},"2025-06-26",{"date":1379,"open":367,"high":367,"low":748,"close":420,"change":1380,"percent_change":48,"volume":1278,"transactions":9,"vwap":420},"2025-06-25",0.009,{"date":1382,"open":244,"high":366,"low":445,"close":1383,"change":1079,"percent_change":687,"volume":843,"transactions":9,"vwap":1383},"2025-06-24",24.899,{"date":1385,"open":576,"high":244,"low":576,"close":748,"change":1386,"percent_change":33,"volume":589,"transactions":9,"vwap":748},"2025-06-23",0.048,{"date":1388,"open":469,"high":748,"low":494,"close":1389,"change":1367,"percent_change":111,"volume":1390,"transactions":9,"vwap":1389},"2025-06-20",24.792,13600,{"date":1392,"open":470,"high":470,"low":1393,"close":461,"change":374,"percent_change":238,"volume":170,"transactions":9,"vwap":461},"2025-06-18",24.733,{"date":1395,"open":494,"high":1247,"low":494,"close":514,"change":111,"percent_change":349,"volume":1396,"transactions":9,"vwap":514},"2025-06-17",14800,{"date":1398,"open":487,"high":824,"low":487,"close":867,"change":67,"percent_change":622,"volume":560,"transactions":9,"vwap":867},"2025-06-16",{"date":1400,"open":446,"high":446,"low":891,"close":559,"change":221,"percent_change":90,"volume":626,"transactions":9,"vwap":559},"2025-06-13",{"date":1402,"open":244,"high":244,"low":463,"close":867,"change":374,"percent_change":238,"volume":765,"transactions":9,"vwap":867},"2025-06-12",{"date":1404,"open":463,"high":461,"low":463,"close":461,"change":1165,"percent_change":202,"volume":623,"transactions":9,"vwap":461},"2025-06-11",{"date":1406,"open":748,"high":445,"low":487,"close":1407,"change":1408,"percent_change":1409,"volume":1372,"transactions":9,"vwap":1407},"2025-06-10",24.811,0.041,0.17,{"date":1411,"open":1412,"high":1412,"low":487,"close":487,"change":390,"percent_change":827,"volume":550,"transactions":9,"vwap":487},"2025-06-09",24.807,{"date":1414,"open":494,"high":463,"low":494,"close":463,"change":67,"percent_change":622,"volume":1278,"transactions":9,"vwap":463},"2025-06-06",{"date":1416,"open":462,"high":1417,"low":954,"close":494,"change":1418,"percent_change":1419,"volume":985,"transactions":9,"vwap":494},"2025-06-05",24.838,-0.031,-0.13,{"date":1421,"open":494,"high":453,"low":494,"close":823,"change":1422,"percent_change":16,"volume":874,"transactions":9,"vwap":823},"2025-06-04",0.006,{"date":1424,"open":495,"high":559,"low":495,"close":559,"change":161,"percent_change":287,"volume":765,"transactions":9,"vwap":559},"2025-06-03",{"date":1426,"open":1427,"high":463,"low":910,"close":1313,"change":996,"percent_change":716,"volume":1089,"transactions":9,"vwap":1313},"2025-06-02",24.696,{"date":1429,"open":957,"high":957,"low":957,"close":957,"change":1430,"percent_change":192,"volume":187,"transactions":9,"vwap":957},"2025-05-30",0.003,{"date":1432,"open":481,"high":481,"low":897,"close":897,"change":16,"percent_change":17,"volume":589,"transactions":9,"vwap":897},"2025-05-29",{"date":1434,"open":494,"high":494,"low":949,"close":919,"change":1367,"percent_change":111,"volume":741,"transactions":9,"vwap":919},"2025-05-28",{"date":1436,"open":969,"high":494,"low":969,"close":1437,"change":1438,"percent_change":1439,"volume":580,"transactions":9,"vwap":1437},"2025-05-27",24.703,0.105,0.43,{"date":1441,"open":801,"high":801,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":934,"transactions":9,"vwap":1442},"2025-05-23",24.598,-0.044,-0.18,{"date":1446,"open":12,"high":786,"low":12,"close":1447,"change":1430,"percent_change":192,"volume":563,"transactions":9,"vwap":1447},"2025-05-22",24.642,{"date":1449,"open":553,"high":553,"low":796,"close":1450,"change":1451,"percent_change":1452,"volume":836,"transactions":9,"vwap":1450},"2025-05-21",24.639,-0.066,-0.27,{"date":1454,"open":910,"high":1326,"low":910,"close":1326,"change":424,"percent_change":398,"volume":783,"transactions":9,"vwap":1326},"2025-05-20",{"date":1456,"open":577,"high":487,"low":949,"close":1457,"change":1054,"percent_change":-6,"volume":1458,"transactions":9,"vwap":1457},"2025-05-19",24.719,18300,{"date":1460,"open":1427,"high":576,"low":933,"close":576,"change":16,"percent_change":17,"volume":1250,"transactions":9,"vwap":576},"2025-05-16",{"date":1462,"open":801,"high":1463,"low":801,"close":577,"change":272,"percent_change":67,"volume":589,"transactions":9,"vwap":577},"2025-05-15",24.707,{"date":1465,"open":978,"high":1327,"low":965,"close":1327,"change":1169,"percent_change":221,"volume":648,"transactions":9,"vwap":1327},"2025-05-14",{"date":1467,"open":949,"high":553,"low":801,"close":577,"change":48,"percent_change":357,"volume":570,"transactions":9,"vwap":577},"2025-05-13",{"date":1469,"open":1353,"high":577,"low":1353,"close":949,"change":1470,"percent_change":1471,"volume":560,"transactions":9,"vwap":949},"2025-05-12",0.168,0.69,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1288,"percent_change":1289,"volume":1036,"transactions":9,"vwap":1475},"2025-05-09",24.46,24.492,24.43,{"date":1478,"open":1476,"high":1479,"low":1476,"close":817,"change":1408,"percent_change":1409,"volume":1480,"transactions":9,"vwap":817},"2025-05-08",24.539,6700,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1289,"volume":170,"transactions":9,"vwap":1484},"2025-05-07",24.37,24.429,0.023,{"date":1487,"open":1483,"high":1476,"low":1488,"close":1489,"change":1490,"percent_change":264,"volume":1491,"transactions":9,"vwap":1489},"2025-05-06",24.36,24.406,-0.034,10600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1261,"percent_change":281,"volume":692,"transactions":9,"vwap":1497},"2025-05-05",24.455,24.465,24.42,24.44,{"date":1499,"open":1474,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1500},"2025-05-02",24.461,24.4,0.057,0.23,6800,{"date":1506,"open":817,"high":817,"low":1507,"close":1508,"change":229,"percent_change":230,"volume":749,"transactions":9,"vwap":1508},"2025-05-01",24.38,24.404,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1267,"percent_change":1513,"volume":580,"transactions":9,"vwap":1512},"2025-04-30",24.3,24.369,-0.07,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":773,"percent_change":1289,"volume":852,"transactions":9,"vwap":1517},"2025-04-29",24.39,24.385,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1380,"percent_change":48,"volume":765,"transactions":9,"vwap":1521},"2025-04-28",24.291,24.364,24.25,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":961,"transactions":9,"vwap":1526},"2025-04-25",24.23,24.355,0.061,0.25,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":648,"transactions":9,"vwap":1534},"2025-04-24",24.28,24.32,24.2,24.294,0.064,0.26,{"date":1538,"open":1539,"high":1531,"low":1540,"close":1525,"change":152,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1525},"2025-04-23",24.17,24.134,0.75,9700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":778,"percent_change":1549,"volume":1040,"transactions":9,"vwap":1548},"2025-04-22",24.030001,24.12,23.92,24.049999,0.54,{"date":177,"open":1551,"high":1551,"low":173,"close":1547,"change":202,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1547},23.96,-0.17,18700]