[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBKZ":3,"homepage-market-summary":29,"stock-historical-INBKZ":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"INBKZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029","Nasdaq",null,"STATE COMMERCIAL BANKS","Fishers, IN",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},8.0413,2.0268,"Quarterly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":18,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.205,25.24,-0.035,-0.14,126,4,25.64,23.48,3149.069280487805,79.9,1811,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},23,2945,1074915.043,3.94,"2025-04-15",[182,183,192,199,205,212,218,224,231,239,248,259,269,277,283,291,297,304,312,317,323,331,339,345,354,362,370,377,384,392,398,408,414,421,430,436,445,453,461,469,478,484,492,497,506,511,519,523,530,536,542,545,548,550,554,556,560,565,570,573,577,579,583,586,593,596,599,603,607,611,614,619,622,625,631,635,637,641,643,647,651,655,659,663,667,670,675,680,683,688,696,703,710,715,718,722,725,727,731,736,742,745,748,751,754,758,761,767,771,777,779,783,786,788,794,800,803,807,812,814,818,822,825,828,832,836,839,841,844,848,851,855,861,866,871,875,880,885,889,892,894,899,907,912,916,920,924,928,932,939,942,945,949,952,955,960,966,971,977,982,986,992,998,1002,1004,1009,1013,1015,1018,1023,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1060,1063,1065,1068,1071,1074,1079,1081,1085,1087,1089,1093,1097,1099,1101,1105,1109,1111,1114,1119,1122,1126,1129,1131,1135,1141,1145,1148,1152,1157,1161,1164,1167,1171,1175,1181,1184,1186,1190,1192,1195,1199,1201,1204,1206,1209,1212,1216,1221,1223,1225,1229,1234,1237,1241,1245,1250,1253,1258,1261,1267,1269,1272,1277,1280,1283,1287,1293,1296,1301,1305,1310,1314,1317,1321,1323,1326,1328,1332,1335,1339,1342,1345,1347,1350,1353,1355,1357,1361,1364,1366,1368,1371,1377,1379,1381,1386,1390,1393,1398,1402,1405,1407,1409,1411,1413,1415,1418,1420,1425,1428,1430,1433,1438,1440,1445,1449,1456,1458,1461,1463,1465,1470,1473,1477,1481,1484,1488,1492,1494,1497,1501,1505,1507,1509,1514,1517,1524,1530,1534,1539,1546,1548,1550,1553,1555,1557,1559,1564,1568,1572,1576,1578,1581,1584,1586,1590,1596,1601,1606,1610,1613,1619,1624,1626,1630,1636,1638,1640,1643,1645,1649,1653,1657,1660,1662,1668,1672,1677,1681,1685,1689,1691,1694],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":18},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.25,25.3,25.0015,0,6793,49,25.1283,{"date":193,"open":194,"high":186,"low":194,"close":19,"change":195,"percent_change":100,"volume":196,"transactions":197,"vwap":198},"2026-10-01",25.1,0.14,3762,38,25.2132,{"date":200,"open":201,"high":201,"low":194,"close":194,"change":188,"percent_change":188,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.15,271,12,25.1341,{"date":206,"open":201,"high":186,"low":194,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",-0.05,-0.2,10193,33,25.171,{"date":213,"open":214,"high":214,"low":201,"close":201,"change":188,"percent_change":188,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.2039,1073,5,25.1978,{"date":219,"open":201,"high":201,"low":201,"close":201,"change":220,"percent_change":166,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.05,296,3,25.1338,{"date":225,"open":194,"high":194,"low":194,"close":194,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",-0.19,-0.75,1967,22,25.099,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",25.29,0.2982,1.19,250,11,25.2647,{"date":240,"open":241,"high":186,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",25.1539,24.9918,-0.1332,-0.53,13777,96,25.1416,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",25.1801,25.207,25.11,25.125,-0.045,-0.18,5692,44,25.1611,{"date":260,"open":261,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",25.22,25.26,25.17,-0.0824,-0.33,9426,39,25.2075,{"date":270,"open":261,"high":271,"low":261,"close":272,"change":273,"percent_change":21,"volume":274,"transactions":275,"vwap":276},"2026-09-17",25.2617,25.2524,-0.0366,3967,14,25.2464,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":173,"vwap":279},"2026-09-16",25.289,0.029,0.11,100,{"date":284,"open":285,"high":286,"low":285,"close":262,"change":287,"percent_change":87,"volume":288,"transactions":289,"vwap":290},"2026-09-15",25.215,25.32,-0.06,5139,26,25.2658,{"date":292,"open":19,"high":286,"low":19,"close":286,"change":293,"percent_change":294,"volume":295,"transactions":216,"vwap":296},"2026-09-14",0.125,0.5,1323,25.2667,{"date":298,"open":263,"high":299,"low":201,"close":300,"change":293,"percent_change":294,"volume":301,"transactions":302,"vwap":303},"2026-09-11",25.2467,25.195,1993,20,25.1821,{"date":305,"open":186,"high":306,"low":307,"close":307,"change":255,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",25.518,25.07,-0.71,160910,17,25.5161,{"date":313,"open":186,"high":186,"low":185,"close":185,"change":207,"percent_change":208,"volume":314,"transactions":315,"vwap":316},"2026-09-09",842,15,25.27,{"date":318,"open":186,"high":186,"low":186,"close":186,"change":319,"percent_change":166,"volume":320,"transactions":321,"vwap":322},"2026-09-08",0.0501,234,8,25.2767,{"date":324,"open":185,"high":185,"low":201,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",25.2499,0.0145,0.06,2249,19,25.2361,{"date":332,"open":185,"high":185,"low":261,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",25.2354,-0.0046,-0.02,1292,9,25.238,{"date":340,"open":19,"high":19,"low":19,"close":19,"change":341,"percent_change":342,"volume":343,"transactions":222,"vwap":344},"2026-09-02",0.065,0.26,1061,25.2367,{"date":346,"open":347,"high":186,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",25.2,25.175,-0.025,-0.1,2057,10,25.2117,{"date":355,"open":356,"high":356,"low":357,"close":347,"change":358,"percent_change":359,"volume":360,"transactions":229,"vwap":361},"2026-08-27",25.2796,25.02,-0.01,-0.04,3360,25.137,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-25",25.21,-0.07,-0.28,103,2,25.2123,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":222,"vwap":376},"2026-08-24",25.28,0.0016,0.01,131,25.2618,{"date":378,"open":261,"high":379,"low":347,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":216,"vwap":383},"2026-08-21",25.2784,0.0684,0.27,459,25.2307,{"date":385,"open":386,"high":386,"low":387,"close":364,"change":388,"percent_change":389,"volume":390,"transactions":203,"vwap":391},"2026-08-20",25.3623,25.1912,-0.08,-0.32,1492,25.2815,{"date":393,"open":394,"high":394,"low":395,"close":233,"change":388,"percent_change":389,"volume":396,"transactions":237,"vwap":397},"2026-08-19",25.38,25.2825,1773,25.3383,{"date":399,"open":400,"high":394,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-18",25.3689,25.35,25.37,0.1,0.4,3441,25,25.3647,{"date":409,"open":261,"high":316,"low":347,"close":316,"change":410,"percent_change":411,"volume":412,"transactions":406,"vwap":413},"2026-08-17",0.16,0.64,3053,25.2255,{"date":415,"open":416,"high":233,"low":307,"close":252,"change":417,"percent_change":418,"volume":419,"transactions":329,"vwap":420},"2026-08-14",25.12,-0.41,-1.61,4192,25.1128,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":237,"vwap":429},"2026-08-13",25.61,25.45,25.52,-0.12,-0.47,3129,25.4929,{"date":431,"open":24,"high":24,"low":24,"close":24,"change":432,"percent_change":433,"volume":434,"transactions":222,"vwap":435},"2026-08-12",0.205,0.81,802,25.6397,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":321,"vwap":444},"2026-08-11",25.4344,25.47,25.435,-0.065,-0.25,2514,25.4398,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-10",25.5,0.0087,0.03,448,7,25.4797,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":237,"vwap":460},"2026-08-07",25.405,25.4913,0.2012,0.8,1784.491,25.4755,{"date":462,"open":186,"high":463,"low":18,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":310,"vwap":468},"2026-08-06",25.498,25.2901,-0.0079,-0.03,4618,25.2977,{"date":470,"open":471,"high":471,"low":233,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",25.42,25.298,-0.152,-0.6,4111,27,25.3207,{"date":479,"open":480,"high":480,"low":424,"close":424,"change":481,"percent_change":244,"volume":482,"transactions":321,"vwap":483},"2026-08-04",25.55,-0.1347,1943,25.4992,{"date":485,"open":486,"high":487,"low":401,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":406,"vwap":491},"2026-08-03",25.5228,25.5847,0.2347,0.93,2906,25.4325,{"date":493,"open":185,"high":401,"low":494,"close":401,"change":448,"percent_change":449,"volume":495,"transactions":302,"vwap":496},"2026-07-31",25.19,1765,25.2451,{"date":498,"open":185,"high":499,"low":185,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",25.3499,25.3413,0.1213,0.48,1193.552,13,25.292,{"date":507,"open":263,"high":261,"low":263,"close":261,"change":327,"percent_change":508,"volume":509,"transactions":275,"vwap":510},"2026-07-29",0.24,731,25.2008,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":315,"vwap":518},"2026-07-28",25.14,25.16,-0.09,-0.36,2446,25.1563,{"date":520,"open":185,"high":185,"low":185,"close":185,"change":521,"percent_change":410,"volume":522,"transactions":368,"vwap":185},"2026-07-27",0.0392,101,{"date":524,"open":514,"high":525,"low":526,"close":525,"change":527,"percent_change":166,"volume":528,"transactions":337,"vwap":529},"2026-07-23",25.2108,25.1001,0.0511,2544,25.134,{"date":531,"open":514,"high":514,"low":252,"close":532,"change":533,"percent_change":359,"volume":534,"transactions":229,"vwap":535},"2026-07-22",25.1597,-0.0103,4021,25.1505,{"date":537,"open":263,"high":263,"low":263,"close":263,"change":374,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-20",0.04,317,6,25.2042,{"date":543,"open":514,"high":514,"low":514,"close":514,"change":538,"percent_change":410,"volume":544,"transactions":9,"vwap":514},"2026-07-17",500,{"date":546,"open":185,"high":401,"low":416,"close":416,"change":388,"percent_change":389,"volume":547,"transactions":9,"vwap":416},"2026-07-16",4400,{"date":549,"open":347,"high":347,"low":347,"close":347,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":347},"2026-07-15",{"date":551,"open":186,"high":186,"low":347,"close":347,"change":350,"percent_change":552,"volume":553,"transactions":9,"vwap":347},"2026-07-14",-0.4,600,{"date":555,"open":186,"high":186,"low":186,"close":186,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":186},"2026-07-13",{"date":557,"open":186,"high":186,"low":186,"close":186,"change":558,"percent_change":335,"volume":559,"transactions":9,"vwap":186},"2026-07-10",-0.005,200,{"date":561,"open":316,"high":562,"low":261,"close":562,"change":281,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-09",25.305,0.44,2200,{"date":566,"open":567,"high":316,"low":300,"close":300,"change":568,"percent_change":569,"volume":544,"transactions":9,"vwap":300},"2026-07-08",25.235,-0.075,-0.3,{"date":571,"open":316,"high":316,"low":364,"close":316,"change":341,"percent_change":342,"volume":572,"transactions":9,"vwap":316},"2026-07-07",900,{"date":574,"open":201,"high":316,"low":201,"close":18,"change":575,"percent_change":576,"volume":564,"transactions":9,"vwap":18},"2026-07-06",-0.055,-0.22,{"date":578,"open":347,"high":262,"low":347,"close":262,"change":374,"percent_change":538,"volume":572,"transactions":9,"vwap":262},"2026-07-02",{"date":580,"open":285,"high":185,"low":285,"close":185,"change":581,"percent_change":582,"volume":553,"transactions":9,"vwap":185},"2026-07-01",0.15,0.6,{"date":584,"open":194,"high":194,"low":194,"close":194,"change":585,"percent_change":449,"volume":559,"transactions":9,"vwap":194},"2026-06-30",0.008,{"date":587,"open":588,"high":194,"low":406,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-29",25.08,25.091999,0.192,0.77,4800,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":595},"2026-06-26",24.9,{"date":597,"open":406,"high":406,"low":595,"close":595,"change":426,"percent_change":598,"volume":572,"transactions":9,"vwap":595},"2026-06-25",-0.48,{"date":600,"open":357,"high":357,"low":357,"close":357,"change":601,"percent_change":195,"volume":602,"transactions":9,"vwap":357},"2026-06-24",0.035,300,{"date":604,"open":307,"high":307,"low":605,"close":605,"change":568,"percent_change":569,"volume":606,"transactions":9,"vwap":605},"2026-06-23",24.985,2000,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":374,"percent_change":538,"volume":610,"transactions":9,"vwap":609},"2026-06-22",25.059999,400,{"date":612,"open":613,"high":194,"low":613,"close":613,"change":188,"percent_change":188,"volume":606,"transactions":9,"vwap":613},"2026-06-18",25.049999,{"date":615,"open":616,"high":616,"low":617,"close":613,"change":374,"percent_change":538,"volume":618,"transactions":9,"vwap":613},"2026-06-17",25.058001,25.01,1700,{"date":620,"open":194,"high":194,"low":621,"close":621,"change":287,"percent_change":87,"volume":602,"transactions":9,"vwap":621},"2026-06-16",25.040001,{"date":623,"open":624,"high":194,"low":624,"close":194,"change":426,"percent_change":598,"volume":610,"transactions":9,"vwap":194},"2026-06-15",25.09,{"date":626,"open":627,"high":628,"low":406,"close":261,"change":629,"percent_change":630,"volume":606,"transactions":9,"vwap":261},"2026-06-12",25.030001,25.23,0.19,0.76,{"date":632,"open":627,"high":627,"low":617,"close":627,"change":87,"percent_change":633,"volume":634,"transactions":9,"vwap":627},"2026-06-11",-0.95,1100,{"date":636,"open":233,"high":233,"low":316,"close":316,"change":358,"percent_change":359,"volume":602,"transactions":9,"vwap":316},"2026-06-10",{"date":638,"open":347,"high":372,"low":639,"close":372,"change":358,"percent_change":359,"volume":640,"transactions":9,"vwap":372},"2026-06-09",25.094999,1300,{"date":642,"open":233,"high":233,"low":233,"close":233,"change":358,"percent_change":359,"volume":559,"transactions":9,"vwap":233},"2026-06-08",{"date":644,"open":253,"high":186,"low":253,"close":186,"change":645,"percent_change":646,"volume":559,"transactions":9,"vwap":186},"2026-06-05",0.02,0.08,{"date":648,"open":372,"high":372,"low":372,"close":372,"change":649,"percent_change":650,"volume":559,"transactions":9,"vwap":372},"2026-06-04",0.155,0.62,{"date":652,"open":253,"high":253,"low":253,"close":253,"change":653,"percent_change":654,"volume":559,"transactions":9,"vwap":253},"2026-06-03",0.075,0.3,{"date":656,"open":263,"high":263,"low":613,"close":613,"change":657,"percent_change":658,"volume":174,"transactions":9,"vwap":613},"2026-06-02",-0.23,-0.91,{"date":660,"open":372,"high":661,"low":372,"close":372,"change":410,"percent_change":411,"volume":662,"transactions":9,"vwap":372},"2026-06-01",25.302,1900,{"date":664,"open":665,"high":665,"low":194,"close":416,"change":666,"percent_change":502,"volume":618,"transactions":9,"vwap":416},"2026-05-29",25.33,0.12,{"date":668,"open":613,"high":416,"low":406,"close":406,"change":207,"percent_change":208,"volume":669,"transactions":9,"vwap":406},"2026-05-28",2700,{"date":671,"open":672,"high":613,"low":672,"close":613,"change":673,"percent_change":674,"volume":553,"transactions":9,"vwap":613},"2026-05-27",24.97,0.098,0.39,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":602,"transactions":9,"vwap":677},"2026-05-26",24.952,0.232,0.94,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":682},"2026-05-22",24.72,{"date":684,"open":685,"high":685,"low":682,"close":682,"change":686,"percent_change":687,"volume":572,"transactions":9,"vwap":682},"2026-05-21",24.87,-0.16,-0.64,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":582,"volume":695,"transactions":9,"vwap":693},"2026-05-20",24.82,24.95,24.704,24.88,0.149,3500,{"date":697,"open":685,"high":685,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-05-19",24.48,24.731,-0.139,-0.56,6700,{"date":704,"open":705,"high":706,"low":705,"close":685,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":685},"2026-05-18",24.62,24.98,0.17,0.69,9400,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":474,"percent_change":714,"volume":634,"transactions":9,"vwap":713},"2026-05-15",24.84,24.7,-2.37,{"date":716,"open":252,"high":186,"low":252,"close":186,"change":403,"percent_change":404,"volume":717,"transactions":9,"vwap":186},"2026-05-14",8400,{"date":719,"open":720,"high":347,"low":720,"close":347,"change":403,"percent_change":404,"volume":721,"transactions":9,"vwap":347},"2026-05-13",25.035,4700,{"date":723,"open":253,"high":253,"low":624,"close":194,"change":646,"percent_change":724,"volume":662,"transactions":9,"vwap":194},"2026-05-12",0.32,{"date":726,"open":19,"high":19,"low":357,"close":357,"change":350,"percent_change":552,"volume":669,"transactions":9,"vwap":357},"2026-05-11",{"date":728,"open":194,"high":729,"low":194,"close":416,"change":645,"percent_change":646,"volume":730,"transactions":9,"vwap":416},"2026-05-08",25.322,4300,{"date":732,"open":529,"high":733,"low":194,"close":194,"change":441,"percent_change":734,"volume":735,"transactions":9,"vwap":194},"2026-05-07",25.225,-0.26,4200,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":140,"volume":634,"transactions":9,"vwap":739},"2026-05-06",25.155,25.165,25.076,-0.085,{"date":743,"open":613,"high":185,"low":613,"close":185,"change":581,"percent_change":582,"volume":744,"transactions":9,"vwap":185},"2026-05-05",1200,{"date":746,"open":406,"high":185,"low":406,"close":194,"change":581,"percent_change":582,"volume":747,"transactions":9,"vwap":194},"2026-05-04",3300,{"date":749,"open":19,"high":19,"low":691,"close":691,"change":341,"percent_change":342,"volume":750,"transactions":9,"vwap":691},"2026-05-01",1600,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":188,"percent_change":188,"volume":602,"transactions":9,"vwap":753},"2026-04-30",24.885,{"date":755,"open":753,"high":753,"low":753,"close":753,"change":756,"percent_change":757,"volume":553,"transactions":9,"vwap":753},"2026-04-29",-0.115,-0.46,{"date":759,"open":406,"high":406,"low":760,"close":406,"change":188,"percent_change":188,"volume":669,"transactions":9,"vwap":406},"2026-04-28",24.997,{"date":762,"open":691,"high":185,"low":763,"close":406,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":406},"2026-04-27",24.767,0.25,1.01,4500,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":207,"percent_change":208,"volume":174,"transactions":9,"vwap":770},"2026-04-24",24.725,24.75,{"date":772,"open":773,"high":691,"low":774,"close":775,"change":220,"percent_change":166,"volume":776,"transactions":9,"vwap":775},"2026-04-23",24.66,24.65,24.8,3400,{"date":778,"open":705,"high":770,"low":705,"close":770,"change":188,"percent_change":188,"volume":559,"transactions":9,"vwap":770},"2026-04-22",{"date":780,"open":781,"high":770,"low":781,"close":770,"change":220,"percent_change":166,"volume":782,"transactions":9,"vwap":770},"2026-04-21",24.585,2600,{"date":784,"open":713,"high":713,"low":785,"close":713,"change":220,"percent_change":166,"volume":747,"transactions":9,"vwap":713},"2026-04-20",24.56,{"date":787,"open":774,"high":713,"low":774,"close":774,"change":207,"percent_change":208,"volume":606,"transactions":9,"vwap":774},"2026-04-17",{"date":789,"open":790,"high":713,"low":791,"close":713,"change":404,"percent_change":792,"volume":793,"transactions":9,"vwap":713},"2026-04-16",24.6,24.525,1.65,800,{"date":795,"open":796,"high":713,"low":797,"close":797,"change":208,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-04-15",24.599,24.3,-0.82,4600,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":220,"percent_change":166,"volume":174,"transactions":9,"vwap":802},"2026-04-14",24.5,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":207,"percent_change":208,"volume":559,"transactions":9,"vwap":806},"2026-04-13",24.67,24.45,{"date":808,"open":809,"high":802,"low":809,"close":802,"change":208,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-04-10",24.31,-0.81,700,{"date":813,"open":713,"high":713,"low":713,"close":713,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":713},"2026-04-09",{"date":815,"open":773,"high":713,"low":816,"close":713,"change":220,"percent_change":166,"volume":817,"transactions":9,"vwap":713},"2026-04-08",24.35,2400,{"date":819,"open":805,"high":769,"low":774,"close":774,"change":581,"percent_change":820,"volume":821,"transactions":9,"vwap":774},"2026-04-07",0.61,3100,{"date":823,"open":698,"high":802,"low":698,"close":802,"change":403,"percent_change":824,"volume":811,"transactions":9,"vwap":802},"2026-04-06",0.41,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":350,"percent_change":417,"volume":634,"transactions":9,"vwap":827},"2026-04-02",24.4,{"date":829,"open":827,"high":802,"low":827,"close":802,"change":195,"percent_change":830,"volume":831,"transactions":9,"vwap":802},"2026-04-01",0.57,3800,{"date":833,"open":802,"high":802,"low":834,"close":834,"change":515,"percent_change":835,"volume":640,"transactions":9,"vwap":834},"2026-03-31",24.36,-0.37,{"date":837,"open":838,"high":806,"low":834,"close":806,"change":207,"percent_change":208,"volume":744,"transactions":9,"vwap":806},"2026-03-30",24.37,{"date":840,"open":827,"high":802,"low":827,"close":802,"change":188,"percent_change":188,"volume":744,"transactions":9,"vwap":802},"2026-03-27",{"date":842,"open":698,"high":802,"low":698,"close":802,"change":166,"percent_change":843,"volume":640,"transactions":9,"vwap":802},"2026-03-26",0.82,{"date":845,"open":797,"high":846,"low":797,"close":797,"change":207,"percent_change":847,"volume":572,"transactions":9,"vwap":797},"2026-03-25",24.32,-0.21,{"date":849,"open":850,"high":850,"low":816,"close":816,"change":449,"percent_change":666,"volume":544,"transactions":9,"vwap":816},"2026-03-24",24.425,{"date":852,"open":846,"high":846,"low":846,"close":846,"change":853,"percent_change":854,"volume":602,"transactions":9,"vwap":846},"2026-03-23",0.068,0.28,{"date":856,"open":802,"high":857,"low":858,"close":858,"change":859,"percent_change":734,"volume":860,"transactions":9,"vwap":858},"2026-03-20",24.536,24.252,-0.063,1500,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":629,"volume":782,"transactions":9,"vwap":864},"2026-03-19",24.588,24.315,0.045,{"date":867,"open":806,"high":806,"low":868,"close":869,"change":645,"percent_change":646,"volume":870,"transactions":9,"vwap":869},"2026-03-18",24.25,24.27,2300,{"date":872,"open":827,"high":827,"low":868,"close":868,"change":873,"percent_change":874,"volume":662,"transactions":9,"vwap":868},"2026-03-17",-0.15,-0.61,{"date":876,"open":877,"high":878,"low":827,"close":827,"change":646,"percent_change":879,"volume":564,"transactions":9,"vwap":827},"2026-03-16",24.41,24.475,0.33,{"date":881,"open":882,"high":883,"low":882,"close":846,"change":853,"percent_change":854,"volume":884,"transactions":9,"vwap":846},"2026-03-13",24.296,24.351,1400,{"date":886,"open":698,"high":713,"low":858,"close":858,"change":887,"percent_change":71,"volume":888,"transactions":9,"vwap":858},"2026-03-12",0.052,20900,{"date":890,"open":806,"high":806,"low":891,"close":891,"change":208,"percent_change":798,"volume":662,"transactions":9,"vwap":891},"2026-03-11",24.2,{"date":893,"open":827,"high":698,"low":827,"close":827,"change":359,"percent_change":686,"volume":695,"transactions":9,"vwap":827},"2026-03-10",{"date":895,"open":846,"high":802,"low":896,"close":897,"change":898,"percent_change":287,"volume":547,"transactions":9,"vwap":897},"2026-03-09",24.12,24.44,-0.015,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":195,"volume":906,"transactions":9,"vwap":904},"2026-03-06",24.43,24.59,24.323,24.455,0.034,2500,{"date":908,"open":909,"high":802,"low":910,"close":910,"change":911,"percent_change":879,"volume":870,"transactions":9,"vwap":910},"2026-03-05",24.46,24.421,0.081,{"date":913,"open":914,"high":802,"low":915,"close":915,"change":873,"percent_change":874,"volume":695,"transactions":9,"vwap":915},"2026-03-04",24.488,24.34,{"date":917,"open":774,"high":774,"low":918,"close":918,"change":130,"percent_change":919,"volume":564,"transactions":9,"vwap":918},"2026-03-03",24.49,0.37,{"date":921,"open":922,"high":922,"low":838,"close":827,"change":538,"percent_change":410,"volume":923,"transactions":9,"vwap":827},"2026-03-02",24.406,3900,{"date":925,"open":926,"high":926,"low":915,"close":834,"change":350,"percent_change":417,"volume":927,"transactions":9,"vwap":834},"2026-02-27",24.658,5700,{"date":929,"open":930,"high":802,"low":806,"close":909,"change":388,"percent_change":265,"volume":931,"transactions":9,"vwap":909},"2026-02-26",24.482,5100,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":629,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-02-25",24.28,24.615,24.54,0.78,5200,{"date":940,"open":941,"high":877,"low":846,"close":816,"change":207,"percent_change":208,"volume":831,"transactions":9,"vwap":816},"2026-02-24",24.38,{"date":943,"open":773,"high":773,"low":827,"close":827,"change":208,"percent_change":810,"volume":944,"transactions":9,"vwap":827},"2026-02-23",2900,{"date":946,"open":947,"high":773,"low":947,"close":790,"change":166,"percent_change":843,"volume":948,"transactions":9,"vwap":790},"2026-02-20",24.33,13700,{"date":950,"open":827,"high":827,"low":951,"close":827,"change":188,"percent_change":188,"volume":811,"transactions":9,"vwap":827},"2026-02-19",24.384,{"date":953,"open":827,"high":827,"low":827,"close":827,"change":365,"percent_change":954,"volume":559,"transactions":9,"vwap":827},"2026-02-18",-0.29,{"date":956,"open":797,"high":957,"low":797,"close":957,"change":707,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-02-17",24.47,0.7,9200,{"date":961,"open":962,"high":846,"low":963,"close":797,"change":552,"percent_change":964,"volume":965,"transactions":9,"vwap":797},"2026-02-13",24.23,24.15,-1.62,8700,{"date":967,"open":968,"high":969,"low":970,"close":713,"change":358,"percent_change":359,"volume":547,"transactions":9,"vwap":713},"2026-02-12",24.79,24.815,24.63,{"date":972,"open":973,"high":690,"low":974,"close":975,"change":21,"percent_change":701,"volume":976,"transactions":9,"vwap":975},"2026-02-11",24.76,24.55,24.71,12100,{"date":978,"open":693,"high":693,"low":979,"close":980,"change":220,"percent_change":166,"volume":981,"transactions":9,"vwap":980},"2026-02-10",24.78,24.85,3700,{"date":983,"open":973,"high":775,"low":682,"close":775,"change":984,"percent_change":220,"volume":985,"transactions":9,"vwap":775},"2026-02-09",0.012,2800,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":811,"transactions":9,"vwap":989},"2026-02-06",24.74,24.788,0.018,0.07,{"date":993,"open":979,"high":968,"low":994,"close":995,"change":996,"percent_change":997,"volume":821,"transactions":9,"vwap":995},"2026-02-05",24.662,24.77,0.093,0.38,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":515,"volume":282,"transactions":9,"vwap":1000},"2026-02-04",24.677,-0.023,{"date":1003,"open":774,"high":989,"low":774,"close":713,"change":207,"percent_change":208,"volume":730,"transactions":9,"vwap":713},"2026-02-03",{"date":1005,"open":1006,"high":770,"low":774,"close":770,"change":1007,"percent_change":1008,"volume":662,"transactions":9,"vwap":770},"2026-02-02",24.685,0.055,0.22,{"date":1010,"open":968,"high":968,"low":1011,"close":1011,"change":1012,"percent_change":458,"volume":634,"transactions":9,"vwap":1011},"2026-01-30",24.695,0.195,{"date":1014,"open":698,"high":802,"low":698,"close":802,"change":280,"percent_change":666,"volume":811,"transactions":9,"vwap":802},"2026-01-29",{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1017},"2026-01-28",24.471,{"date":1019,"open":979,"high":979,"low":1020,"close":1017,"change":1021,"percent_change":1022,"volume":735,"transactions":9,"vwap":1017},"2026-01-27",24.448,-0.253,-1.02,{"date":1024,"open":705,"high":1025,"low":705,"close":1025,"change":1026,"percent_change":327,"volume":884,"transactions":9,"vwap":1025},"2026-01-26",24.724,0.014,{"date":1028,"open":770,"high":770,"low":975,"close":975,"change":1029,"percent_change":466,"volume":610,"transactions":9,"vwap":975},"2026-01-23",-0.008,{"date":1031,"open":713,"high":770,"low":713,"close":1032,"change":990,"percent_change":991,"volume":606,"transactions":9,"vwap":1032},"2026-01-22",24.718,{"date":1034,"open":770,"high":775,"low":1035,"close":713,"change":207,"percent_change":208,"volume":776,"transactions":9,"vwap":713},"2026-01-21",24.58,{"date":1037,"open":968,"high":1038,"low":1035,"close":770,"change":207,"percent_change":208,"volume":831,"transactions":9,"vwap":770},"2026-01-20",24.89,{"date":1040,"open":775,"high":775,"low":775,"close":775,"change":358,"percent_change":359,"volume":610,"transactions":9,"vwap":775},"2026-01-16",{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1043},"2026-01-15",24.81,{"date":1045,"open":595,"high":406,"low":1043,"close":1043,"change":359,"percent_change":686,"volume":1046,"transactions":9,"vwap":1043},"2026-01-14",4100,{"date":1048,"open":1049,"high":980,"low":1049,"close":980,"change":426,"percent_change":598,"volume":860,"transactions":9,"vwap":980},"2026-01-13",24.796,{"date":1051,"open":1052,"high":672,"low":1043,"close":672,"change":707,"percent_change":708,"volume":174,"transactions":9,"vwap":672},"2026-01-12",24.83,{"date":1054,"open":969,"high":1052,"low":775,"close":775,"change":1055,"percent_change":71,"volume":870,"transactions":9,"vwap":775},"2026-01-09",0.051,{"date":1057,"open":969,"high":1052,"low":1058,"close":1058,"change":1059,"percent_change":847,"volume":821,"transactions":9,"vwap":1058},"2026-01-08",24.749,-0.051,{"date":1061,"open":775,"high":712,"low":775,"close":775,"change":327,"percent_change":508,"volume":1062,"transactions":9,"vwap":775},"2026-01-07",5500,{"date":1064,"open":682,"high":775,"low":682,"close":988,"change":287,"percent_change":87,"volume":799,"transactions":9,"vwap":988},"2026-01-06",{"date":1066,"open":790,"high":775,"low":790,"close":775,"change":426,"percent_change":598,"volume":1067,"transactions":9,"vwap":775},"2026-01-05",5900,{"date":1069,"open":775,"high":1070,"low":775,"close":1070,"change":707,"percent_change":708,"volume":618,"transactions":9,"vwap":1070},"2026-01-02",24.92,{"date":1072,"open":770,"high":775,"low":770,"close":770,"change":1073,"percent_change":335,"volume":640,"transactions":9,"vwap":770},"2025-12-31",-0.006,{"date":1075,"open":995,"high":775,"low":770,"close":1076,"change":1077,"percent_change":255,"volume":1078,"transactions":9,"vwap":1076},"2025-12-30",24.756,-0.044,2100,{"date":1080,"open":775,"high":775,"low":775,"close":775,"change":207,"percent_change":208,"volume":553,"transactions":9,"vwap":775},"2025-12-29",{"date":1082,"open":1083,"high":980,"low":1083,"close":980,"change":281,"percent_change":563,"volume":1084,"transactions":9,"vwap":980},"2025-12-26",24.635,6100,{"date":1086,"open":988,"high":988,"low":988,"close":988,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":988},"2025-12-24",{"date":1088,"open":988,"high":988,"low":988,"close":988,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":988},"2025-12-23",{"date":1090,"open":1091,"high":770,"low":1091,"close":988,"change":1092,"percent_change":645,"volume":669,"transactions":9,"vwap":988},"2025-12-22",24.663,0.006,{"date":1094,"open":975,"high":1095,"low":975,"close":1095,"change":1096,"percent_change":287,"volume":553,"transactions":9,"vwap":1095},"2025-12-19",24.734,-0.016,{"date":1098,"open":770,"high":770,"low":770,"close":770,"change":188,"percent_change":188,"volume":610,"transactions":9,"vwap":770},"2025-12-18",{"date":1100,"open":770,"high":770,"low":770,"close":770,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":770},"2025-12-17",{"date":1102,"open":770,"high":770,"low":1103,"close":770,"change":666,"percent_change":1104,"volume":744,"transactions":9,"vwap":770},"2025-12-16",24.613,0.49,{"date":1106,"open":713,"high":979,"low":1107,"close":970,"change":365,"percent_change":366,"volume":1108,"transactions":9,"vwap":970},"2025-12-15",24.625,9600,{"date":1110,"open":902,"high":713,"low":902,"close":713,"change":188,"percent_change":188,"volume":793,"transactions":9,"vwap":713},"2025-12-12",{"date":1112,"open":713,"high":713,"low":790,"close":713,"change":1113,"percent_change":403,"volume":640,"transactions":9,"vwap":713},"2025-12-11",0.024,{"date":1115,"open":1116,"high":713,"low":1116,"close":1117,"change":1118,"percent_change":350,"volume":782,"transactions":9,"vwap":1117},"2025-12-10",24.26,24.676,-0.024,{"date":1120,"open":805,"high":713,"low":1121,"close":713,"change":403,"percent_change":824,"volume":1084,"transactions":9,"vwap":713},"2025-12-09",24.465,{"date":1123,"open":1124,"high":1125,"low":790,"close":790,"change":388,"percent_change":389,"volume":553,"transactions":9,"vwap":790},"2025-12-08",24.61,24.614,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1128},"2025-12-05",24.68,{"date":1130,"open":1124,"high":1128,"low":1124,"close":1128,"change":601,"percent_change":195,"volume":553,"transactions":9,"vwap":1128},"2025-12-04",{"date":1132,"open":1133,"high":713,"low":1133,"close":1134,"change":1007,"percent_change":1008,"volume":870,"transactions":9,"vwap":1134},"2025-12-03",24.607,24.645,{"date":1136,"open":1137,"high":902,"low":1138,"close":902,"change":1139,"percent_change":1140,"volume":750,"transactions":9,"vwap":902},"2025-12-02",24.51,24.461,0.089,0.36,{"date":1142,"open":713,"high":713,"low":850,"close":1143,"change":1144,"percent_change":552,"volume":811,"transactions":9,"vwap":1143},"2025-12-01",24.501,-0.099,{"date":1146,"open":838,"high":1128,"low":838,"close":790,"change":654,"percent_change":1147,"volume":610,"transactions":9,"vwap":790},"2025-11-28",1.23,{"date":1149,"open":962,"high":1150,"low":1151,"close":797,"change":552,"percent_change":964,"volume":564,"transactions":9,"vwap":797},"2025-11-26",24.444,24.21,{"date":1153,"open":790,"high":1154,"low":974,"close":713,"change":1155,"percent_change":1156,"volume":618,"transactions":9,"vwap":713},"2025-11-25",24.766,0.296,1.21,{"date":1158,"open":1035,"high":790,"low":1159,"close":1159,"change":359,"percent_change":686,"volume":1160,"transactions":9,"vwap":1159},"2025-11-24",24.404,3200,{"date":1162,"open":698,"high":1035,"low":1150,"close":1150,"change":1163,"percent_change":873,"volume":634,"transactions":9,"vwap":1150},"2025-11-21",-0.036,{"date":1165,"open":1166,"high":802,"low":891,"close":698,"change":646,"percent_change":879,"volume":981,"transactions":9,"vwap":698},"2025-11-20",24.215,{"date":1168,"open":1116,"high":827,"low":1116,"close":827,"change":1169,"percent_change":403,"volume":1170,"transactions":9,"vwap":827},"2025-11-19",0.025,3000,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":515,"volume":610,"transactions":9,"vwap":1173},"2025-11-18",24.375,-0.022,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":572,"transactions":9,"vwap":1178},"2025-11-17",24.435,24.397,-0.203,-0.83,{"date":1182,"open":790,"high":713,"low":790,"close":790,"change":188,"percent_change":188,"volume":1183,"transactions":9,"vwap":790},"2025-11-14",3600,{"date":1185,"open":790,"high":980,"low":790,"close":790,"change":388,"percent_change":389,"volume":564,"transactions":9,"vwap":790},"2025-11-13",{"date":1187,"open":1128,"high":1128,"low":1128,"close":1128,"change":1188,"percent_change":1189,"volume":559,"transactions":9,"vwap":1128},"2025-11-12",-0.17,-0.68,{"date":1191,"open":672,"high":672,"low":1043,"close":980,"change":581,"percent_change":820,"volume":174,"transactions":9,"vwap":980},"2025-11-11",{"date":1193,"open":806,"high":968,"low":806,"close":713,"change":1194,"percent_change":411,"volume":766,"transactions":9,"vwap":713},"2025-11-10",0.157,{"date":1196,"open":988,"high":988,"low":915,"close":1197,"change":1198,"percent_change":657,"volume":1160,"transactions":9,"vwap":1197},"2025-11-07",24.543,-0.057,{"date":1200,"open":713,"high":713,"low":974,"close":790,"change":350,"percent_change":552,"volume":985,"transactions":9,"vwap":790},"2025-11-06",{"date":1202,"open":713,"high":713,"low":877,"close":713,"change":281,"percent_change":1203,"volume":1046,"transactions":9,"vwap":713},"2025-11-05",0.45,{"date":1205,"open":713,"high":713,"low":1137,"close":902,"change":466,"percent_change":426,"volume":572,"transactions":9,"vwap":902},"2025-11-04",{"date":1207,"open":802,"high":1208,"low":1121,"close":705,"change":281,"percent_change":1203,"volume":750,"transactions":9,"vwap":705},"2025-11-03",24.653,{"date":1210,"open":1211,"high":857,"low":1211,"close":1137,"change":327,"percent_change":764,"volume":640,"transactions":9,"vwap":1137},"2025-10-31",24.426,{"date":1213,"open":915,"high":806,"low":915,"close":806,"change":1214,"percent_change":1215,"volume":559,"transactions":9,"vwap":806},"2025-10-30",-0.345,-1.39,{"date":1217,"open":797,"high":775,"low":797,"close":1218,"change":1219,"percent_change":1220,"volume":821,"transactions":9,"vwap":1218},"2025-10-29",24.795,0.495,2.04,{"date":1222,"open":770,"high":770,"low":25,"close":797,"change":552,"percent_change":964,"volume":1183,"transactions":9,"vwap":797},"2025-10-28",{"date":1224,"open":1128,"high":975,"low":774,"close":713,"change":403,"percent_change":824,"volume":938,"transactions":9,"vwap":713},"2025-10-27",{"date":1226,"open":1121,"high":1000,"low":1227,"close":790,"change":115,"percent_change":1228,"volume":662,"transactions":9,"vwap":790},"2025-10-24",24.251,1.44,{"date":1230,"open":974,"high":974,"low":1231,"close":868,"change":516,"percent_change":1232,"volume":1233,"transactions":9,"vwap":868},"2025-10-23",23.8,-1.46,19900,{"date":1235,"open":691,"high":691,"low":1124,"close":1124,"change":226,"percent_change":1236,"volume":640,"transactions":9,"vwap":1124},"2025-10-22",-0.77,{"date":1238,"open":1239,"high":1240,"low":713,"close":775,"change":220,"percent_change":166,"volume":735,"transactions":9,"vwap":775},"2025-10-21",24.752,24.93,{"date":1242,"open":970,"high":770,"low":970,"close":770,"change":1243,"percent_change":1244,"volume":618,"transactions":9,"vwap":770},"2025-10-20",0.325,1.33,{"date":1246,"open":1240,"high":1240,"low":850,"close":850,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":850},"2025-10-17",-0.455,-1.83,10600,{"date":1251,"open":1252,"high":706,"low":693,"close":693,"change":1118,"percent_change":350,"volume":1170,"transactions":9,"vwap":693},"2025-10-16",24.925,{"date":1254,"open":770,"high":691,"low":770,"close":1255,"change":1256,"percent_change":1257,"volume":782,"transactions":9,"vwap":1255},"2025-10-15",24.904,0.272,1.1,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1260},"2025-10-14",24.632,{"date":1262,"open":1043,"high":1263,"low":1264,"close":1260,"change":1265,"percent_change":1266,"volume":730,"transactions":9,"vwap":1260},"2025-10-13",24.835,24.574,-0.238,-0.96,{"date":1268,"open":685,"high":685,"low":685,"close":685,"change":653,"percent_change":654,"volume":634,"transactions":9,"vwap":685},"2025-10-10",{"date":1270,"open":790,"high":1240,"low":790,"close":1218,"change":432,"percent_change":1271,"volume":618,"transactions":9,"vwap":1218},"2025-10-09",0.83,{"date":1273,"open":1274,"high":1274,"low":902,"close":902,"change":1275,"percent_change":1276,"volume":906,"transactions":9,"vwap":902},"2025-10-08",24.935,-0.31,-1.24,{"date":1278,"open":1279,"high":1279,"low":595,"close":595,"change":350,"percent_change":552,"volume":544,"transactions":9,"vwap":595},"2025-10-07",24.938,{"date":1281,"open":1038,"high":406,"low":1282,"close":406,"change":403,"percent_change":404,"volume":821,"transactions":9,"vwap":406},"2025-10-06",24.715,{"date":1284,"open":595,"high":595,"low":1058,"close":595,"change":1285,"percent_change":581,"volume":1286,"transactions":9,"vwap":595},"2025-10-03",0.037,5300,{"date":1288,"open":775,"high":1289,"low":775,"close":1290,"change":1291,"percent_change":1292,"volume":695,"transactions":9,"vwap":1290},"2025-10-02",24.944,24.863,0.033,0.13,{"date":1294,"open":1295,"high":1295,"low":775,"close":1052,"change":335,"percent_change":388,"volume":1078,"transactions":9,"vwap":1052},"2025-10-01",24.86,{"date":1297,"open":980,"high":1298,"low":1299,"close":980,"change":220,"percent_change":166,"volume":1300,"transactions":9,"vwap":980},"2025-09-30",24.91,24.825,7200,{"date":1302,"open":980,"high":980,"low":775,"close":775,"change":1303,"percent_change":426,"volume":1304,"transactions":9,"vwap":775},"2025-09-29",-0.029,6000,{"date":1306,"open":1307,"high":1052,"low":713,"close":1308,"change":1309,"percent_change":110,"volume":782,"transactions":9,"vwap":1308},"2025-09-26",24.732,24.829,0.177,{"date":1311,"open":1091,"high":1128,"low":1312,"close":1312,"change":1313,"percent_change":374,"volume":776,"transactions":9,"vwap":1312},"2025-09-25",24.652,0.002,{"date":1315,"open":773,"high":773,"low":790,"close":774,"change":1316,"percent_change":359,"volume":669,"transactions":9,"vwap":774},"2025-09-24",-0.009,{"date":1318,"open":790,"high":988,"low":802,"close":1319,"change":1320,"percent_change":244,"volume":747,"transactions":9,"vwap":1319},"2025-09-23",24.659,-0.131,{"date":1322,"open":980,"high":980,"low":975,"close":968,"change":358,"percent_change":359,"volume":870,"transactions":9,"vwap":968},"2025-09-22",{"date":1324,"open":1325,"high":775,"low":995,"close":775,"change":449,"percent_change":666,"volume":602,"transactions":9,"vwap":775},"2025-09-19",24.797,{"date":1327,"open":995,"high":995,"low":995,"close":995,"change":558,"percent_change":335,"volume":602,"transactions":9,"vwap":995},"2025-09-18",{"date":1329,"open":995,"high":775,"low":995,"close":1330,"change":1331,"percent_change":327,"volume":634,"transactions":9,"vwap":1330},"2025-09-17",24.775,0.015,{"date":1333,"open":774,"high":775,"low":774,"close":973,"change":1334,"percent_change":1203,"volume":1170,"transactions":9,"vwap":973},"2025-09-16",0.111,{"date":1336,"open":770,"high":775,"low":1337,"close":1337,"change":1338,"percent_change":874,"volume":860,"transactions":9,"vwap":1337},"2025-09-15",24.649,-0.151,{"date":1340,"open":1341,"high":775,"low":1341,"close":775,"change":220,"percent_change":166,"volume":985,"transactions":9,"vwap":775},"2025-09-12",24.768,{"date":1343,"open":774,"high":1344,"low":774,"close":770,"change":581,"percent_change":820,"volume":640,"transactions":9,"vwap":770},"2025-09-11",24.754,{"date":1346,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-09-10",{"date":1348,"open":973,"high":1349,"low":802,"close":790,"change":208,"percent_change":810,"volume":747,"transactions":9,"vwap":790},"2025-09-09",24.798,{"date":1351,"open":973,"high":775,"low":1352,"close":775,"change":188,"percent_change":188,"volume":776,"transactions":9,"vwap":775},"2025-09-08",24.733,{"date":1354,"open":775,"high":775,"low":973,"close":775,"change":188,"percent_change":188,"volume":564,"transactions":9,"vwap":775},"2025-09-05",{"date":1356,"open":775,"high":775,"low":775,"close":775,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":775},"2025-09-04",{"date":1358,"open":1359,"high":980,"low":775,"close":775,"change":207,"percent_change":208,"volume":1360,"transactions":9,"vwap":775},"2025-09-03",24.848,11900,{"date":1362,"open":1043,"high":980,"low":713,"close":980,"change":538,"percent_change":410,"volume":1363,"transactions":9,"vwap":980},"2025-09-02",4900,{"date":1365,"open":1043,"high":1043,"low":1043,"close":1043,"change":188,"percent_change":188,"volume":602,"transactions":9,"vwap":1043},"2025-08-29",{"date":1367,"open":1043,"high":1043,"low":1043,"close":1043,"change":188,"percent_change":188,"volume":368,"transactions":9,"vwap":1043},"2025-08-28",{"date":1369,"open":1295,"high":1295,"low":975,"close":1043,"change":1370,"percent_change":569,"volume":985,"transactions":9,"vwap":1043},"2025-08-27",-0.074,{"date":1372,"open":770,"high":1373,"low":770,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-08-26",24.884,0.134,0.54,1800,{"date":1378,"open":682,"high":691,"low":682,"close":770,"change":449,"percent_change":666,"volume":870,"transactions":9,"vwap":770},"2025-08-25",{"date":1380,"open":595,"high":595,"low":705,"close":682,"change":1275,"percent_change":1276,"volume":669,"transactions":9,"vwap":682},"2025-08-22",{"date":1382,"open":682,"high":627,"low":682,"close":627,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":627},"2025-08-21",0.321,1.3,10400,{"date":1387,"open":770,"high":770,"low":713,"close":1388,"change":1389,"percent_change":1188,"volume":750,"transactions":9,"vwap":1388},"2025-08-20",24.709,-0.041,{"date":1391,"open":770,"high":770,"low":770,"close":770,"change":1392,"percent_change":52,"volume":811,"transactions":9,"vwap":770},"2025-08-19",0.044,{"date":1394,"open":1395,"high":770,"low":902,"close":1396,"change":1397,"percent_change":335,"volume":744,"transactions":9,"vwap":1396},"2025-08-18",24.721,24.706,-0.004,{"date":1399,"open":1295,"high":693,"low":975,"close":975,"change":1400,"percent_change":1401,"volume":606,"transactions":9,"vwap":975},"2025-08-15",-0.39,-1.55,{"date":1403,"open":1404,"high":194,"low":1404,"close":194,"change":130,"percent_change":1140,"volume":553,"transactions":9,"vwap":194},"2025-08-14",25.084999,{"date":1406,"open":406,"high":194,"low":406,"close":617,"change":358,"percent_change":359,"volume":870,"transactions":9,"vwap":617},"2025-08-13",{"date":1408,"open":624,"high":194,"low":357,"close":357,"change":466,"percent_change":426,"volume":1078,"transactions":9,"vwap":357},"2025-08-12",{"date":1410,"open":194,"high":194,"low":621,"close":613,"change":188,"percent_change":188,"volume":831,"transactions":9,"vwap":613},"2025-08-11",{"date":1412,"open":194,"high":194,"low":406,"close":613,"change":220,"percent_change":166,"volume":662,"transactions":9,"vwap":613},"2025-08-08",{"date":1414,"open":406,"high":406,"low":406,"close":406,"change":188,"percent_change":188,"volume":564,"transactions":9,"vwap":406},"2025-08-07",{"date":1416,"open":691,"high":1417,"low":691,"close":406,"change":991,"percent_change":854,"volume":927,"transactions":9,"vwap":406},"2025-08-06",25.102,{"date":1419,"open":706,"high":406,"low":1240,"close":1240,"change":365,"percent_change":366,"volume":606,"transactions":9,"vwap":1240},"2025-08-05",{"date":1421,"open":1422,"high":1423,"low":1240,"close":406,"change":538,"percent_change":410,"volume":1424,"transactions":9,"vwap":406},"2025-08-04",24.965,25.144,18100,{"date":1426,"open":980,"high":1427,"low":1052,"close":1427,"change":281,"percent_change":563,"volume":938,"transactions":9,"vwap":1427},"2025-08-01",24.96,{"date":1429,"open":769,"high":980,"low":769,"close":980,"change":220,"percent_change":166,"volume":799,"transactions":9,"vwap":980},"2025-07-31",{"date":1431,"open":970,"high":775,"low":970,"close":775,"change":1432,"percent_change":207,"volume":564,"transactions":9,"vwap":775},"2025-07-30",-0.012,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":458,"volume":662,"transactions":9,"vwap":1436},"2025-07-29",24.675,24.812,0.197,{"date":1439,"open":1325,"high":1325,"low":790,"close":935,"change":207,"percent_change":208,"volume":695,"transactions":9,"vwap":935},"2025-07-28",{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":559,"transactions":9,"vwap":1442},"2025-07-25",24.665,-0.133,-0.54,{"date":1446,"open":897,"high":1349,"low":816,"close":1349,"change":1447,"percent_change":1448,"volume":662,"transactions":9,"vwap":1349},"2025-07-24",0.348,1.42,{"date":1450,"open":1451,"high":1452,"low":868,"close":806,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":806},"2025-07-23",24.759,24.765,-0.347,-1.4,10200,{"date":1457,"open":690,"high":980,"low":1325,"close":1325,"change":1007,"percent_change":1008,"volume":870,"transactions":9,"vwap":1325},"2025-07-22",{"date":1459,"open":713,"high":775,"low":713,"close":1460,"change":1029,"percent_change":466,"volume":1304,"transactions":9,"vwap":1460},"2025-07-21",24.742,{"date":1462,"open":770,"high":770,"low":1435,"close":770,"change":646,"percent_change":724,"volume":634,"transactions":9,"vwap":770},"2025-07-18",{"date":1464,"open":805,"high":805,"low":805,"close":805,"change":1313,"percent_change":374,"volume":811,"transactions":9,"vwap":805},"2025-07-17",{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":515,"volume":634,"transactions":9,"vwap":1468},"2025-07-16",24.722,24.668,-0.021,{"date":1471,"open":1282,"high":1282,"low":805,"close":1472,"change":1118,"percent_change":350,"volume":618,"transactions":9,"vwap":1472},"2025-07-15",24.689,{"date":1474,"open":770,"high":770,"low":805,"close":1475,"change":1476,"percent_change":365,"volume":606,"transactions":9,"vwap":1475},"2025-07-14",24.713,-0.017,{"date":1478,"open":805,"high":775,"low":805,"close":1479,"change":1480,"percent_change":991,"volume":981,"transactions":9,"vwap":1479},"2025-07-11",24.73,0.017,{"date":1482,"open":805,"high":770,"low":805,"close":1475,"change":1483,"percent_change":1375,"volume":1160,"transactions":9,"vwap":1475},"2025-07-10",0.133,{"date":1485,"open":1486,"high":770,"low":1035,"close":1035,"change":1487,"percent_change":417,"volume":1084,"transactions":9,"vwap":1035},"2025-07-09",24.735,-0.101,{"date":1489,"open":790,"high":685,"low":790,"close":1490,"change":1491,"percent_change":381,"volume":923,"transactions":9,"vwap":1490},"2025-07-08",24.681,0.066,{"date":1493,"open":774,"high":805,"low":935,"close":935,"change":20,"percent_change":21,"volume":662,"transactions":9,"vwap":935},"2025-07-07",{"date":1495,"open":802,"high":774,"low":802,"close":774,"change":1496,"percent_change":854,"volume":811,"transactions":9,"vwap":774},"2025-07-03",0.069,{"date":1498,"open":957,"high":790,"low":957,"close":1499,"change":1500,"percent_change":629,"volume":564,"transactions":9,"vwap":1499},"2025-07-02",24.581,0.046,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":188,"percent_change":188,"volume":1504,"transactions":9,"vwap":1503},"2025-07-01",24.535,42,{"date":1506,"open":802,"high":1503,"low":802,"close":1503,"change":441,"percent_change":734,"volume":559,"transactions":9,"vwap":1503},"2025-06-30",{"date":1508,"open":790,"high":790,"low":790,"close":790,"change":1334,"percent_change":1203,"volume":618,"transactions":9,"vwap":790},"2025-06-27",{"date":1510,"open":1511,"high":1511,"low":957,"close":1512,"change":1513,"percent_change":359,"volume":1304,"transactions":9,"vwap":1512},"2025-06-26",24.597,24.489,-0.011,{"date":1515,"open":1516,"high":1516,"low":802,"close":802,"change":873,"percent_change":874,"volume":553,"transactions":9,"vwap":802},"2025-06-25",24.53,{"date":1518,"open":1519,"high":1520,"low":1521,"close":774,"change":1522,"percent_change":449,"volume":1523,"transactions":9,"vwap":774},"2025-06-24",24.495,24.69,24.341,0.007,7800,{"date":1525,"open":834,"high":1460,"low":834,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-06-23",24.643,0.304,1.25,7300,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":381,"percent_change":1533,"volume":282,"transactions":9,"vwap":1532},"2025-06-20",24.339,1.12,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":544,"transactions":9,"vwap":1536},"2025-06-18",24.069,-0.153,-0.63,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":669,"transactions":9,"vwap":1543},"2025-06-17",24.42,23.872,24.222,-0.248,-1.01,{"date":1547,"open":957,"high":957,"low":957,"close":957,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":957},"2025-06-16",{"date":1549,"open":957,"high":957,"low":957,"close":957,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":957},"2025-06-13",{"date":1551,"open":1552,"high":957,"low":1116,"close":957,"change":581,"percent_change":650,"volume":662,"transactions":9,"vwap":957},"2025-06-12",24.365,{"date":1554,"open":846,"high":846,"low":846,"close":846,"change":327,"percent_change":764,"volume":610,"transactions":9,"vwap":846},"2025-06-11",{"date":1556,"open":1116,"high":1116,"low":1116,"close":1116,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1116},"2025-06-10",{"date":1558,"open":1116,"high":1116,"low":1116,"close":1116,"change":327,"percent_change":764,"volume":559,"transactions":9,"vwap":1116},"2025-06-09",{"date":1560,"open":1561,"high":1561,"low":891,"close":891,"change":1562,"percent_change":1563,"volume":572,"transactions":9,"vwap":891},"2025-06-06",24.272,-0.109,-0.45,{"date":1565,"open":868,"high":1566,"low":891,"close":1566,"change":1567,"percent_change":342,"volume":634,"transactions":9,"vwap":1566},"2025-06-05",24.309,0.063,{"date":1569,"open":891,"high":1570,"low":891,"close":1570,"change":1571,"percent_change":646,"volume":553,"transactions":9,"vwap":1570},"2025-06-04",24.246,0.019,{"date":1573,"open":891,"high":868,"low":891,"close":1574,"change":1575,"percent_change":281,"volume":1363,"transactions":9,"vwap":1574},"2025-06-03",24.227,0.027,{"date":1577,"open":891,"high":891,"low":891,"close":891,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":891},"2025-06-02",{"date":1579,"open":891,"high":891,"low":891,"close":891,"change":654,"percent_change":1580,"volume":544,"transactions":9,"vwap":891},"2025-05-30",1.26,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1583},"2025-05-29",23.9,{"date":1585,"open":1583,"high":1583,"low":1583,"close":1583,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1583},"2025-05-28",{"date":1587,"open":1588,"high":1583,"low":1588,"close":1583,"change":166,"percent_change":1589,"volume":553,"transactions":9,"vwap":1583},"2025-05-27",23.846,0.84,{"date":1591,"open":1592,"high":1592,"low":176,"close":1593,"change":1594,"percent_change":1595,"volume":695,"transactions":9,"vwap":1593},"2025-05-23",23.87,23.7,-0.417,-1.73,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":287,"volume":793,"transactions":9,"vwap":1599},"2025-05-22",24.144,24.117,-0.014,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":188,"volume":610,"transactions":9,"vwap":1604},"2025-05-21",24.13,24.131,0.001,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1603,"change":287,"percent_change":442,"volume":640,"transactions":9,"vwap":1603},"2025-05-20",24.126,24.14,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":666,"percent_change":294,"volume":559,"transactions":9,"vwap":1612},"2025-05-19",24.19,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":991,"percent_change":1618,"volume":618,"transactions":9,"vwap":1617},"2025-05-16",24.02,24.195,24.07,0.29,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":610,"transactions":9,"vwap":1621},"2025-05-15",24,-0.5,-2.04,{"date":1625,"open":802,"high":802,"low":897,"close":802,"change":327,"percent_change":764,"volume":799,"transactions":9,"vwap":802},"2025-05-14",{"date":1627,"open":838,"high":1628,"low":838,"close":897,"change":1629,"percent_change":226,"volume":721,"transactions":9,"vwap":897},"2025-05-13",24.52,-0.047,{"date":1631,"open":1632,"high":1633,"low":868,"close":1633,"change":1634,"percent_change":1635,"volume":744,"transactions":9,"vwap":1633},"2025-05-12",24.355,24.487,0.237,0.98,{"date":1637,"open":868,"high":868,"low":868,"close":868,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":868},"2025-05-09",{"date":1639,"open":868,"high":941,"low":868,"close":868,"change":358,"percent_change":359,"volume":547,"transactions":9,"vwap":868},"2025-05-08",{"date":1641,"open":963,"high":941,"low":1642,"close":1116,"change":374,"percent_change":538,"volume":747,"transactions":9,"vwap":1116},"2025-05-07",24.094999,{"date":1644,"open":868,"high":868,"low":868,"close":868,"change":581,"percent_change":650,"volume":610,"transactions":9,"vwap":868},"2025-05-06",{"date":1646,"open":1647,"high":1151,"low":1647,"close":1648,"change":538,"percent_change":707,"volume":870,"transactions":9,"vwap":1648},"2025-05-05",24.048,24.1,{"date":1650,"open":1651,"high":1648,"low":1651,"close":1652,"change":220,"percent_change":71,"volume":750,"transactions":9,"vwap":1652},"2025-05-02",23.92,24.059999,{"date":1654,"open":1621,"high":1655,"low":1621,"close":1656,"change":1292,"percent_change":1375,"volume":860,"transactions":9,"vwap":1656},"2025-05-01",24.077,24.01,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":188,"percent_change":188,"volume":618,"transactions":9,"vwap":1659},"2025-04-30",23.88,{"date":1661,"open":1583,"high":1621,"low":1659,"close":1659,"change":358,"percent_change":359,"volume":1170,"transactions":9,"vwap":1659},"2025-04-29",{"date":1663,"open":1664,"high":897,"low":1231,"close":1665,"change":515,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-04-28",23.99,23.89,-0.38,5400,{"date":1669,"open":1621,"high":1621,"low":1670,"close":1671,"change":335,"percent_change":388,"volume":669,"transactions":9,"vwap":1671},"2025-04-25",23.97,23.98,{"date":1673,"open":1583,"high":1674,"low":1675,"close":1621,"change":442,"percent_change":1676,"volume":747,"transactions":9,"vwap":1621},"2025-04-24",24.24,23.78,-1.03,{"date":1678,"open":1679,"high":1680,"low":868,"close":868,"change":374,"percent_change":538,"volume":174,"transactions":9,"vwap":868},"2025-04-23",24.284,24.373,{"date":1682,"open":1683,"high":1674,"low":1683,"close":1674,"change":1275,"percent_change":1684,"volume":610,"transactions":9,"vwap":1674},"2025-04-22",24.22,-1.26,{"date":1686,"open":974,"high":974,"low":974,"close":974,"change":1687,"percent_change":1688,"volume":610,"transactions":9,"vwap":974},"2025-04-21",0.31,1.28,{"date":1690,"open":1648,"high":1674,"low":1621,"close":1674,"change":358,"percent_change":359,"volume":174,"transactions":9,"vwap":1674},"2025-04-17",{"date":1692,"open":934,"high":1693,"low":868,"close":868,"change":188,"percent_change":188,"volume":640,"transactions":9,"vwap":868},"2025-04-16",24.517,{"date":180,"open":868,"high":974,"low":868,"close":868,"change":188,"percent_change":188,"volume":766,"transactions":9,"vwap":868}]