[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMPPP":3,"homepage-market-summary":32,"stock-historical-IMPPP":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"IMPPP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares","Nasdaq",null,"Common Stock","Imperial Petroleum Inc is a provider of international seaborne transportation services to oil producers, refineries, and commodities traders. It owns and operates a fleet of six medium-range product tankers that carry refined petroleum products such as gasoline, diesel, fuel oil, and jet fuel, as well as edible oils and chemicals.","49",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},8.4787,2.1875,"Quarterly",{"close":19,"open":20,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},25.9015,25.9,25.8,0.1015,0.39,437.385793,24,25.9124,27.78,24.9,1155.1695441859504,34.8,1203,{"status":33,"indices":34,"watchlist":79,"sectors":101,"benchmarks":155},"success",[35,44,51,58,65,72],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":41,"sparkline":57,"date":43},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":41,"sparkline":64,"date":43},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":41,"sparkline":71,"date":43},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":43},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":41,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":41,"sparkline":100,"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",[102,107,111,116,121,126,131,136,141,146,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":41},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":40,"price":110,"is_up":41},"Financials","XLF",53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":41},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":41},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":41},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":41},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":41},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":41},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":175,"is_up":41},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":177,"page":49,"page_size":178,"total_pages":49,"summary":179,"data":185},365,1000,{"period_high":27,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},22.91,1552,566428.029693,9.45,"2025-04-09",[186,187,193,203,211,221,230,238,247,255,262,269,275,281,289,297,304,309,316,325,331,339,346,352,360,366,372,378,385,392,398,406,413,419,429,436,444,452,459,466,471,478,485,490,495,502,509,515,518,521,526,531,536,542,546,551,553,555,560,566,569,575,581,590,597,600,605,610,615,620,623,626,629,633,638,643,646,648,651,654,656,658,664,666,668,673,678,682,685,687,691,695,700,705,711,715,717,719,723,728,734,738,742,748,753,756,759,762,766,772,775,777,781,784,788,790,794,798,801,806,809,815,817,821,825,832,838,843,845,848,852,857,863,866,871,875,881,887,892,898,902,905,909,915,919,923,926,930,932,936,940,945,950,954,956,961,968,971,973,975,978,983,986,989,991,994,996,998,1002,1005,1009,1011,1015,1017,1020,1023,1025,1027,1029,1031,1033,1036,1038,1041,1043,1051,1056,1063,1065,1067,1070,1072,1076,1079,1084,1089,1092,1095,1099,1102,1104,1107,1113,1117,1121,1123,1125,1128,1132,1138,1141,1143,1145,1148,1150,1153,1156,1161,1165,1170,1175,1178,1182,1184,1188,1190,1192,1198,1203,1206,1211,1215,1220,1223,1225,1229,1235,1240,1244,1248,1251,1256,1263,1267,1270,1273,1280,1285,1289,1294,1298,1304,1308,1314,1316,1320,1324,1327,1331,1336,1343,1348,1352,1355,1358,1361,1363,1365,1367,1370,1372,1376,1380,1383,1387,1392,1395,1397,1400,1403,1407,1410,1412,1414,1418,1420,1423,1428,1430,1434,1438,1442,1446,1452,1455,1459,1463,1465,1467,1472,1474,1477,1479,1481,1484,1487,1493,1497,1500,1503,1507,1509,1514,1522,1527,1530,1534,1538,1540,1542,1544,1548,1551,1553,1556,1559,1562,1565,1568,1570,1573,1578,1583,1588,1591,1596,1599,1603,1607,1611,1614,1616,1621,1626,1631,1635,1640,1642,1644,1647,1651,1655,1660,1663,1668,1674,1677,1684,1691,1694,1697,1704,1710,1716,1722],{"date":5,"open":20,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":43,"open":21,"high":21,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},-0.025,-0.1,236.817,17,25.7891,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",25.65,25.825,25.6,0.0675,0.26,1269.817,34,25.7174,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",25.7575,0.2575,1.01,501.817,21,25.7806,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",25.217,25.95,25.5,-0.55,-2.11,718.817,23,25.5815,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25.77,26.05,0.25,0.97,502.817,29,25.9774,{"date":231,"open":21,"high":20,"low":232,"close":21,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",25.7,-0.27,-1.04,2139.778241,48,25.7664,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":236,"vwap":246},"2026-09-24",26.1,25.925,26.07,0.07,0.27,1289.887,26.0963,{"date":248,"open":240,"high":240,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26,-0.0999,-0.38,1397.03528,41,26.0817,{"date":256,"open":240,"high":240,"low":257,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",26.0999,0,272.8935,28,26.088,{"date":263,"open":240,"high":240,"low":257,"close":257,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.0305,0.12,473.8935,42,26.0847,{"date":270,"open":240,"high":240,"low":271,"close":271,"change":272,"percent_change":105,"volume":273,"transactions":219,"vwap":274},"2026-09-18",26.0694,0.1444,318.8935,26.0836,{"date":276,"open":241,"high":241,"low":241,"close":241,"change":277,"percent_change":278,"volume":279,"transactions":219,"vwap":280},"2026-09-16",-0.055,-0.21,1076.8935,25.9236,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":201,"vwap":288},"2026-09-15",25.7782,25.98,-0.12,-0.46,506.8935,25.9673,{"date":290,"open":291,"high":240,"low":291,"close":240,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",25.85,0.34,1.32,1673.197364,40,26.0164,{"date":298,"open":21,"high":21,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":249,"vwap":303},"2026-09-11",25.76,-0.14,-0.54,624.1213,25.7762,{"date":305,"open":291,"high":20,"low":291,"close":20,"change":258,"percent_change":258,"volume":306,"transactions":307,"vwap":308},"2026-09-10",300.92063,49,25.8352,{"date":310,"open":311,"high":20,"low":21,"close":20,"change":312,"percent_change":313,"volume":314,"transactions":307,"vwap":315},"2026-09-09",25.8776,0.19,0.74,2397.8935,25.8734,{"date":317,"open":318,"high":240,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",25.72,25.71,-0.19,-0.73,575.8935,37,25.8413,{"date":326,"open":21,"high":20,"low":21,"close":20,"change":327,"percent_change":114,"volume":328,"transactions":329,"vwap":330},"2026-09-04",0.184,944.1421,45,25.8498,{"date":332,"open":232,"high":333,"low":232,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":323,"vwap":338},"2026-09-03",25.75,25.716,-0.184,-0.71,3027.8935,25.7102,{"date":340,"open":341,"high":20,"low":341,"close":20,"change":170,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",25.79,0.78,1133.8935,27,25.7964,{"date":347,"open":232,"high":232,"low":348,"close":232,"change":170,"percent_change":342,"volume":349,"transactions":350,"vwap":351},"2026-08-31",25.45,997.8935,38,25.6459,{"date":353,"open":21,"high":249,"low":354,"close":215,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",25.48,-0.2,-0.78,5226.548,76,25.6243,{"date":361,"open":21,"high":21,"low":232,"close":232,"change":362,"percent_change":320,"volume":363,"transactions":364,"vwap":365},"2026-08-27",-0.05,2464.27,59,25.7402,{"date":367,"open":21,"high":368,"low":232,"close":333,"change":362,"percent_change":320,"volume":369,"transactions":370,"vwap":371},"2026-08-26",25.81,987.2441,36,25.7859,{"date":373,"open":232,"high":21,"low":232,"close":21,"change":374,"percent_change":375,"volume":376,"transactions":69,"vwap":377},"2026-08-25",0.082,0.32,1116.8935,25.7817,{"date":379,"open":21,"high":21,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":253,"vwap":384},"2026-08-24",25.718,-0.082,-0.32,764.8628,25.7688,{"date":386,"open":387,"high":387,"low":21,"close":21,"change":388,"percent_change":312,"volume":389,"transactions":390,"vwap":391},"2026-08-21",25.855,0.05,1416.8935,20,25.8357,{"date":393,"open":333,"high":333,"low":333,"close":333,"change":394,"percent_change":395,"volume":396,"transactions":209,"vwap":397},"2026-08-19",-0.105,-0.41,237.8935,25.7615,{"date":399,"open":400,"high":401,"low":387,"close":387,"change":402,"percent_change":105,"volume":403,"transactions":404,"vwap":405},"2026-08-18",26.0069,26.01,0.145,1293.8935,30,25.9462,{"date":407,"open":387,"high":387,"low":319,"close":319,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-17",0.01,0.04,386.086036,22,25.8006,{"date":414,"open":232,"high":232,"low":232,"close":232,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":338},"2026-08-14",-0.3209,-1.23,177.1514,14,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-13",25.7532,26.0209,25.31,0.1309,0.51,2663.081815,44,25.6858,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":355,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",25.89,-0.77,2015.8935,16,25.8897,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":201,"vwap":443},"2026-08-11",25.74,26.09,0.3816,1.48,2598.085522,25.9051,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",25.7084,-0.1516,-0.59,139.8935,13,25.7282,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":209,"vwap":458},"2026-08-03",25.86,0.57,2.25,481,25.7521,{"date":460,"open":291,"high":291,"low":461,"close":462,"change":321,"percent_change":463,"volume":464,"transactions":411,"vwap":465},"2026-07-31",25.25,25.29,-2.81,499.888888,25.6189,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":362,"percent_change":320,"volume":469,"transactions":219,"vwap":470},"2026-07-30",26.02,276,26.0444,{"date":472,"open":214,"high":242,"low":473,"close":242,"change":474,"percent_change":105,"volume":475,"transactions":476,"vwap":477},"2026-07-29",25.83,0.146,3610.076487,43,25.9174,{"date":479,"open":341,"high":480,"low":341,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":390,"vwap":484},"2026-07-28",25.924,0.074,0.29,961,25.8818,{"date":486,"open":291,"high":291,"low":291,"close":291,"change":258,"percent_change":258,"volume":487,"transactions":488,"vwap":489},"2026-07-27",233.0377,15,25.8501,{"date":491,"open":291,"high":291,"low":291,"close":291,"change":492,"percent_change":301,"volume":493,"transactions":434,"vwap":494},"2026-07-24",-0.1399,561.076311,25.8273,{"date":496,"open":454,"high":497,"low":454,"close":498,"change":499,"percent_change":233,"volume":500,"transactions":260,"vwap":501},"2026-07-22",25.99,25.9899,-0.0701,4292,25.9546,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":260,"vwap":508},"2026-07-20",26.06,-0.019,-0.07,314.771926,26.0413,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-07-17",26.079,0.079,0.3,200,{"date":516,"open":249,"high":249,"low":249,"close":249,"change":188,"percent_change":189,"volume":517,"transactions":9,"vwap":249},"2026-07-16",100,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":520},"2026-07-15",26.025,{"date":522,"open":240,"high":240,"low":520,"close":520,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":520},"2026-07-14",-0.075,-0.29,2400,{"date":527,"open":242,"high":240,"low":242,"close":240,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":240},"2026-07-13",0.086,0.33,300,{"date":532,"open":240,"high":240,"low":533,"close":533,"change":534,"percent_change":300,"volume":535,"transactions":9,"vwap":533},"2026-07-10",26.014,-0.036,1700,{"date":537,"open":214,"high":240,"low":214,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-07-09",26.049999,0.025,0.1,2500,{"date":543,"open":368,"high":240,"low":368,"close":520,"change":544,"percent_change":545,"volume":535,"transactions":9,"vwap":520},"2026-07-08",0.13,0.5,{"date":547,"open":473,"high":214,"low":473,"close":548,"change":549,"percent_change":550,"volume":535,"transactions":9,"vwap":548},"2026-07-07",25.895,-0.205,-0.79,{"date":552,"open":240,"high":240,"low":240,"close":240,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":240},"2026-07-06",{"date":554,"open":240,"high":240,"low":240,"close":240,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":240},"2026-07-02",{"date":556,"open":557,"high":240,"low":557,"close":240,"change":558,"percent_change":114,"volume":559,"transactions":9,"vwap":240},"2026-07-01",26.059999,0.186,1500,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-06-30",25.914,-0.021,-0.08,500,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":568},"2026-06-29",25.935,{"date":570,"open":571,"high":571,"low":568,"close":568,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":568},"2026-06-26",26.075001,-0.395,-1.5,1200,{"date":576,"open":577,"high":578,"low":368,"close":578,"change":233,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-06-25",26.25,26.33,-1.02,1600,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-24",26.468,26.7,26.35,26.6,0.411,1.57,4100,{"date":591,"open":592,"high":585,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-23",26.34,26.189,-0.161,-0.61,6400,{"date":598,"open":585,"high":585,"low":585,"close":585,"change":56,"percent_change":599,"volume":565,"transactions":9,"vwap":585},"2026-06-22",1.89,{"date":601,"open":602,"high":592,"low":602,"close":454,"change":603,"percent_change":320,"volume":604,"transactions":9,"vwap":454},"2026-06-18",25.84,-0.048,2700,{"date":606,"open":341,"high":607,"low":341,"close":607,"change":608,"percent_change":609,"volume":530,"transactions":9,"vwap":607},"2026-06-17",25.908,0.168,0.65,{"date":611,"open":612,"high":612,"low":438,"close":438,"change":613,"percent_change":336,"volume":614,"transactions":9,"vwap":438},"2026-06-16",25.93,-0.185,600,{"date":616,"open":240,"high":240,"low":241,"close":241,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":241},"2026-06-15",0.045,0.17,700,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":544,"percent_change":545,"volume":530,"transactions":9,"vwap":622},"2026-06-12",25.88,{"date":624,"open":333,"high":333,"low":333,"close":333,"change":243,"percent_change":244,"volume":625,"transactions":9,"vwap":333},"2026-06-11",400,{"date":627,"open":21,"high":21,"low":628,"close":628,"change":362,"percent_change":320,"volume":614,"transactions":9,"vwap":628},"2026-06-10",25.68,{"date":630,"open":21,"high":21,"low":631,"close":632,"change":258,"percent_change":258,"volume":614,"transactions":9,"vwap":632},"2026-06-09",25.695,25.73,{"date":634,"open":473,"high":473,"low":628,"close":632,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":632},"2026-06-08",0.072,0.28,900,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":530,"transactions":9,"vwap":640},"2026-06-05",25.658,-0.382,-1.47,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":645},"2026-06-04",26.040001,{"date":647,"open":645,"high":645,"low":645,"close":645,"change":544,"percent_change":545,"volume":565,"transactions":9,"vwap":645},"2026-06-03",{"date":649,"open":650,"high":650,"low":650,"close":650,"change":134,"percent_change":119,"volume":517,"transactions":9,"vwap":650},"2026-06-02",25.91,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":653},"2026-06-01",25.82,{"date":655,"open":653,"high":653,"low":653,"close":653,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":653},"2026-05-29",{"date":657,"open":653,"high":653,"low":653,"close":653,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":653},"2026-05-28",{"date":659,"open":660,"high":653,"low":215,"close":653,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":653},"2026-05-27",25.53,0.02,0.08,2100,{"date":665,"open":21,"high":21,"low":21,"close":21,"change":258,"percent_change":258,"volume":619,"transactions":9,"vwap":21},"2026-05-26",{"date":667,"open":21,"high":21,"low":21,"close":21,"change":540,"percent_change":23,"volume":514,"transactions":9,"vwap":21},"2026-05-22",{"date":669,"open":670,"high":670,"low":232,"close":232,"change":671,"percent_change":672,"volume":535,"transactions":9,"vwap":232},"2026-05-21",25.875,-0.242,-0.93,{"date":674,"open":232,"high":675,"low":232,"close":675,"change":676,"percent_change":677,"volume":614,"transactions":9,"vwap":675},"2026-05-20",25.942,0.222,0.86,{"date":679,"open":538,"high":538,"low":232,"close":318,"change":680,"percent_change":681,"volume":580,"transactions":9,"vwap":318},"2026-05-19",-0.15,-0.58,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":684},"2026-05-18",25.87,{"date":686,"open":684,"high":684,"low":684,"close":684,"change":258,"percent_change":258,"volume":427,"transactions":9,"vwap":684},"2026-05-15",{"date":688,"open":684,"high":684,"low":684,"close":684,"change":689,"percent_change":690,"volume":514,"transactions":9,"vwap":684},"2026-05-14",-0.17,-0.65,{"date":692,"open":645,"high":645,"low":645,"close":645,"change":693,"percent_change":694,"volume":514,"transactions":9,"vwap":645},"2026-05-13",0.24,0.93,{"date":696,"open":241,"high":241,"low":21,"close":21,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":21},"2026-05-12",-0.25,-0.96,800,{"date":701,"open":538,"high":538,"low":232,"close":538,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":538},"2026-05-11",0.094,0.36,2000,{"date":706,"open":707,"high":401,"low":707,"close":708,"change":709,"percent_change":710,"volume":699,"transactions":9,"vwap":708},"2026-05-08",25.945,25.956,0.046,0.18,{"date":712,"open":20,"high":713,"low":20,"close":650,"change":714,"percent_change":697,"volume":559,"transactions":9,"vwap":650},"2026-05-07",25.975,-0.065,{"date":716,"open":713,"high":713,"low":713,"close":713,"change":523,"percent_change":524,"volume":514,"transactions":9,"vwap":713},"2026-05-06",{"date":718,"open":20,"high":538,"low":20,"close":538,"change":388,"percent_change":312,"volume":614,"transactions":9,"vwap":538},"2026-05-05",{"date":720,"open":249,"high":249,"low":249,"close":249,"change":721,"percent_change":722,"volume":517,"transactions":9,"vwap":249},"2026-05-04",0.15,0.58,{"date":724,"open":725,"high":585,"low":291,"close":291,"change":726,"percent_change":727,"volume":565,"transactions":9,"vwap":291},"2026-05-01",26.28,-0.252,-0.97,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":514,"transactions":9,"vwap":731},"2026-04-30",26.15,26.102,-0.093,-0.36,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":160,"volume":614,"transactions":9,"vwap":736},"2026-04-29",26.195,0.175,{"date":739,"open":468,"high":468,"low":468,"close":468,"change":740,"percent_change":741,"volume":530,"transactions":9,"vwap":468},"2026-04-28",0.158,0.61,{"date":743,"open":744,"high":577,"low":438,"close":745,"change":746,"percent_change":747,"volume":541,"transactions":9,"vwap":745},"2026-04-27",26.17,25.862,-0.398,-1.52,{"date":749,"open":577,"high":750,"low":577,"close":751,"change":189,"percent_change":251,"volume":752,"transactions":9,"vwap":751},"2026-04-24",26.3,26.26,1900,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":755},"2026-04-23",26.36,{"date":757,"open":758,"high":758,"low":755,"close":755,"change":408,"percent_change":409,"volume":619,"transactions":9,"vwap":755},"2026-04-22",26.37,{"date":760,"open":585,"high":585,"low":585,"close":585,"change":258,"percent_change":258,"volume":761,"transactions":9,"vwap":585},"2026-04-21",3,{"date":763,"open":585,"high":585,"low":585,"close":585,"change":764,"percent_change":765,"volume":614,"transactions":9,"vwap":585},"2026-04-20",-0.149,-0.56,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":625,"transactions":9,"vwap":769},"2026-04-17",26.5,26.499,0.249,0.95,{"date":773,"open":774,"high":774,"low":577,"close":577,"change":189,"percent_change":251,"volume":614,"transactions":9,"vwap":577},"2026-04-16",26.4,{"date":776,"open":585,"high":585,"low":585,"close":585,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":585},"2026-04-15",{"date":778,"open":585,"high":585,"low":585,"close":585,"change":779,"percent_change":780,"volume":625,"transactions":9,"vwap":585},"2026-04-14",0.109,0.42,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":783},"2026-04-13",26.241,{"date":785,"open":786,"high":585,"low":730,"close":783,"change":787,"percent_change":395,"volume":704,"transactions":9,"vwap":783},"2026-04-10",26.16,-0.109,{"date":789,"open":585,"high":585,"low":585,"close":585,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":585},"2026-04-09",{"date":791,"open":730,"high":585,"low":730,"close":585,"change":792,"percent_change":793,"volume":699,"transactions":9,"vwap":585},"2026-04-08",-0.11,-0.42,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":588,"volume":614,"transactions":9,"vwap":796},"2026-04-07",26.46,0.41,{"date":799,"open":538,"high":538,"low":538,"close":538,"change":714,"percent_change":697,"volume":800,"transactions":9,"vwap":538},"2026-04-06",1300,{"date":802,"open":333,"high":803,"low":333,"close":803,"change":804,"percent_change":805,"volume":580,"transactions":9,"vwap":803},"2026-04-02",26.115,0.115,0.44,{"date":807,"open":438,"high":249,"low":438,"close":249,"change":482,"percent_change":808,"volume":565,"transactions":9,"vwap":249},"2026-04-01",1.13,{"date":810,"open":628,"high":811,"low":812,"close":319,"change":813,"percent_change":814,"volume":699,"transactions":9,"vwap":319},"2026-03-31",25.835,25.67,-0.64,-2.43,{"date":816,"open":577,"high":585,"low":577,"close":585,"change":243,"percent_change":244,"volume":565,"transactions":9,"vwap":585},"2026-03-30",{"date":818,"open":577,"high":819,"low":577,"close":725,"change":820,"percent_change":564,"volume":565,"transactions":9,"vwap":725},"2026-03-27",26.635,-0.02,{"date":822,"open":823,"high":823,"low":750,"close":750,"change":824,"percent_change":189,"volume":614,"transactions":9,"vwap":750},"2026-03-26",26.516,-0.026,{"date":826,"open":577,"high":827,"low":577,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-03-25",26.768,26.326,-0.354,-1.33,2900,{"date":833,"open":584,"high":584,"low":768,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-03-24",26.68,0.205,0.77,4700,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":565,"transactions":9,"vwap":840},"2026-03-23",26.475,-0.225,-0.84,{"date":844,"open":584,"high":584,"low":584,"close":584,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":584},"2026-03-20",{"date":846,"open":584,"high":584,"low":584,"close":584,"change":710,"percent_change":847,"volume":625,"transactions":9,"vwap":584},"2026-03-19",0.68,{"date":849,"open":768,"high":850,"low":768,"close":850,"change":851,"percent_change":160,"volume":704,"transactions":9,"vwap":850},"2026-03-18",26.52,0.176,{"date":853,"open":774,"high":774,"low":854,"close":854,"change":855,"percent_change":856,"volume":530,"transactions":9,"vwap":854},"2026-03-17",26.344,0.059,0.22,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":178,"transactions":9,"vwap":860},"2026-03-16",26.387,26.285,-0.215,-0.81,{"date":864,"open":865,"high":768,"low":865,"close":768,"change":225,"percent_change":771,"volume":530,"transactions":9,"vwap":768},"2026-03-13",26.49,{"date":867,"open":750,"high":750,"low":577,"close":577,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":577},"2026-03-12",-0.26,-0.98,2200,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":362,"volume":514,"transactions":9,"vwap":873},"2026-03-11",26.51,-0.014,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":625,"transactions":9,"vwap":878},"2026-03-10",26.596,26.524,0.124,0.47,{"date":882,"open":883,"high":884,"low":774,"close":774,"change":885,"percent_change":886,"volume":178,"transactions":9,"vwap":774},"2026-03-09",26.48,26.915,0.06,0.23,{"date":888,"open":889,"high":889,"low":592,"close":592,"change":890,"percent_change":891,"volume":614,"transactions":9,"vwap":592},"2026-03-06",26.648,0.03,0.11,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":619,"transactions":9,"vwap":895},"2026-03-05",26.825,26.31,-0.51,-1.9,{"date":899,"open":750,"high":900,"low":750,"close":900,"change":780,"percent_change":901,"volume":525,"transactions":9,"vwap":900},"2026-03-04",26.82,1.59,{"date":903,"open":586,"high":586,"low":774,"close":774,"change":540,"percent_change":904,"volume":663,"transactions":9,"vwap":774},"2026-03-03",0.38,{"date":906,"open":750,"high":750,"low":750,"close":750,"change":907,"percent_change":908,"volume":514,"transactions":9,"vwap":750},"2026-03-02",-0.438,-1.64,{"date":910,"open":911,"high":911,"low":586,"close":912,"change":913,"percent_change":914,"volume":625,"transactions":9,"vwap":912},"2026-02-27",26.75,26.738,0.488,1.86,{"date":916,"open":917,"high":27,"low":917,"close":577,"change":119,"percent_change":918,"volume":535,"transactions":9,"vwap":577},"2026-02-26",26.24,1.35,{"date":920,"open":921,"high":20,"low":921,"close":20,"change":402,"percent_change":105,"volume":922,"transactions":9,"vwap":20},"2026-02-25",25.872,1400,{"date":924,"open":319,"high":925,"low":319,"close":925,"change":277,"percent_change":278,"volume":625,"transactions":9,"vwap":925},"2026-02-24",25.755,{"date":927,"open":368,"high":368,"low":368,"close":368,"change":928,"percent_change":929,"volume":699,"transactions":9,"vwap":368},"2026-02-23",0.14,0.55,{"date":931,"open":21,"high":21,"low":197,"close":812,"change":188,"percent_change":189,"volume":663,"transactions":9,"vwap":812},"2026-02-20",{"date":933,"open":934,"high":934,"low":631,"close":631,"change":935,"percent_change":482,"volume":565,"transactions":9,"vwap":631},"2026-02-19",25.712,0.075,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":856,"percent_change":939,"volume":625,"transactions":9,"vwap":938},"2026-02-18",25.62,0.87,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":524,"percent_change":944,"volume":614,"transactions":9,"vwap":943},"2026-02-17",25.57,25.4,-1.13,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":625,"transactions":9,"vwap":947},"2026-02-13",25.69,-0.095,-0.37,{"date":951,"open":454,"high":454,"low":952,"close":952,"change":953,"percent_change":689,"volume":625,"transactions":9,"vwap":952},"2026-02-12",25.785,-0.045,{"date":955,"open":812,"high":473,"low":812,"close":473,"change":885,"percent_change":886,"volume":614,"transactions":9,"vwap":473},"2026-02-11",{"date":957,"open":958,"high":223,"low":959,"close":223,"change":805,"percent_change":960,"volume":178,"transactions":9,"vwap":223},"2026-02-10",25.63,25.559,1.74,{"date":962,"open":299,"high":299,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-02-09",25.188,25.33,-0.445,-1.73,3400,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":970},"2026-02-06",25.775,{"date":972,"open":970,"high":970,"low":970,"close":970,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":970},"2026-02-05",{"date":974,"open":232,"high":249,"low":232,"close":970,"change":188,"percent_change":189,"volume":831,"transactions":9,"vwap":970},"2026-02-04",{"date":976,"open":318,"high":21,"low":232,"close":21,"change":977,"percent_change":265,"volume":580,"transactions":9,"vwap":21},"2026-02-03",0.032,{"date":979,"open":232,"high":980,"low":232,"close":980,"change":981,"percent_change":356,"volume":982,"transactions":9,"vwap":980},"2026-02-02",25.768,-0.202,1100,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":890,"percent_change":265,"volume":982,"transactions":9,"vwap":985},"2026-01-30",25.97,{"date":987,"open":232,"high":988,"low":232,"close":988,"change":693,"percent_change":694,"volume":619,"transactions":9,"vwap":988},"2026-01-29",25.94,{"date":990,"open":333,"high":223,"low":232,"close":232,"change":953,"percent_change":689,"volume":704,"transactions":9,"vwap":232},"2026-01-28",{"date":992,"open":473,"high":473,"low":318,"close":993,"change":539,"percent_change":540,"volume":870,"transactions":9,"vwap":993},"2026-01-27",25.745,{"date":995,"open":318,"high":318,"low":318,"close":318,"change":680,"percent_change":681,"volume":565,"transactions":9,"vwap":318},"2026-01-26",{"date":997,"open":684,"high":684,"low":684,"close":684,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":684},"2026-01-23",{"date":999,"open":318,"high":1000,"low":318,"close":684,"change":618,"percent_change":175,"volume":1001,"transactions":9,"vwap":684},"2026-01-22",25.917,2600,{"date":1003,"open":232,"high":232,"low":232,"close":232,"change":258,"percent_change":258,"volume":1004,"transactions":9,"vwap":232},"2026-01-21",2,{"date":1006,"open":811,"high":985,"low":232,"close":232,"change":1007,"percent_change":1008,"volume":922,"transactions":9,"vwap":232},"2026-01-20",-0.016,-0.06,{"date":1010,"open":334,"high":334,"low":334,"close":334,"change":714,"percent_change":697,"volume":625,"transactions":9,"vwap":334},"2026-01-16",{"date":1012,"open":232,"high":1013,"low":232,"close":1013,"change":1014,"percent_change":375,"volume":178,"transactions":9,"vwap":1013},"2026-01-15",25.781,0.081,{"date":1016,"open":232,"high":232,"low":232,"close":232,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":232},"2026-01-14",{"date":1018,"open":232,"high":232,"low":232,"close":232,"change":1019,"percent_change":868,"volume":530,"transactions":9,"vwap":232},"2026-01-13",-0.068,{"date":1021,"open":333,"high":980,"low":334,"close":980,"change":1022,"percent_change":890,"volume":619,"transactions":9,"vwap":980},"2026-01-12",0.008,{"date":1024,"open":299,"high":299,"low":299,"close":299,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":299},"2026-01-09",{"date":1026,"open":299,"high":299,"low":299,"close":299,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":299},"2026-01-08",{"date":1028,"open":299,"high":299,"low":299,"close":299,"change":408,"percent_change":409,"volume":514,"transactions":9,"vwap":299},"2026-01-07",{"date":1030,"open":985,"high":985,"low":333,"close":333,"change":258,"percent_change":258,"volume":663,"transactions":9,"vwap":333},"2026-01-06",{"date":1032,"open":333,"high":333,"low":333,"close":333,"change":258,"percent_change":258,"volume":625,"transactions":9,"vwap":333},"2026-01-05",{"date":1034,"open":333,"high":333,"low":333,"close":333,"change":92,"percent_change":1035,"volume":565,"transactions":9,"vwap":333},"2026-01-02",-0.92,{"date":1037,"open":284,"high":497,"low":284,"close":497,"change":693,"percent_change":694,"volume":625,"transactions":9,"vwap":497},"2025-12-31",{"date":1039,"open":333,"high":497,"low":333,"close":333,"change":388,"percent_change":312,"volume":1040,"transactions":9,"vwap":333},"2025-12-30",12200,{"date":1042,"open":438,"high":438,"low":232,"close":232,"change":886,"percent_change":70,"volume":619,"transactions":9,"vwap":232},"2025-12-29",{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2025-12-26",26.383,25.46,25.47,-0.62,-2.38,15900,{"date":1052,"open":557,"high":917,"low":333,"close":439,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":439},"2025-12-24",-1.05,-3.87,3700,{"date":1057,"open":240,"high":1058,"low":557,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2025-12-23",27.5,27.14,1.09,4.18,12300,{"date":1064,"open":240,"high":240,"low":538,"close":538,"change":388,"percent_change":312,"volume":699,"transactions":9,"vwap":538},"2025-12-22",{"date":1066,"open":249,"high":249,"low":249,"close":249,"change":258,"percent_change":258,"volume":530,"transactions":9,"vwap":249},"2025-12-19",{"date":1068,"open":401,"high":1069,"low":249,"close":249,"change":134,"percent_change":119,"volume":565,"transactions":9,"vwap":249},"2025-12-18",26.013,{"date":1071,"open":650,"high":650,"low":650,"close":650,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":650},"2025-12-17",{"date":1073,"open":1074,"high":1074,"low":650,"close":650,"change":1075,"percent_change":408,"volume":699,"transactions":9,"vwap":650},"2025-12-16",25.926,0.002,{"date":1077,"open":214,"high":214,"low":607,"close":607,"change":1078,"percent_change":868,"volume":535,"transactions":9,"vwap":607},"2025-12-15",-0.067,{"date":1080,"open":341,"high":713,"low":1081,"close":713,"change":1082,"percent_change":1083,"volume":525,"transactions":9,"vwap":713},"2025-12-12",25.725,0.278,1.08,{"date":1085,"open":812,"high":333,"low":812,"close":1086,"change":1087,"percent_change":1088,"volume":637,"transactions":9,"vwap":1086},"2025-12-11",25.697,-0.303,-1.17,{"date":1090,"open":1091,"high":249,"low":1091,"close":249,"change":506,"percent_change":233,"volume":637,"transactions":9,"vwap":249},"2025-12-10",25.808,{"date":1093,"open":291,"high":242,"low":291,"close":242,"change":1094,"percent_change":1060,"volume":178,"transactions":9,"vwap":242},"2025-12-09",0.281,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":258,"percent_change":258,"volume":1098,"transactions":9,"vwap":1097},"2025-12-08",25.789,57,{"date":1100,"open":622,"high":249,"low":1097,"close":1097,"change":1101,"percent_change":23,"volume":619,"transactions":9,"vwap":1097},"2025-12-05",0.099,{"date":1103,"open":947,"high":947,"low":947,"close":947,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":947},"2025-12-04",{"date":1105,"open":454,"high":454,"low":1106,"close":947,"change":885,"percent_change":886,"volume":752,"transactions":9,"vwap":947},"2025-12-03",25.59,{"date":1108,"open":1109,"high":947,"low":958,"close":958,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":958},"2025-12-02",25.66,-0.311,-1.2,1800,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":175,"volume":625,"transactions":9,"vwap":1115},"2025-12-01",25.941,0.171,{"date":1118,"open":538,"high":538,"low":299,"close":223,"change":1119,"percent_change":1120,"volume":699,"transactions":9,"vwap":223},"2025-11-28",-0.3,-1.15,{"date":1122,"open":242,"high":242,"low":242,"close":242,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":242},"2025-11-26",{"date":1124,"open":242,"high":242,"low":242,"close":242,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":242},"2025-11-25",{"date":1126,"open":1127,"high":242,"low":1127,"close":242,"change":258,"percent_change":258,"volume":574,"transactions":9,"vwap":242},"2025-11-24",25.765,{"date":1129,"open":242,"high":242,"low":1130,"close":242,"change":513,"percent_change":1131,"volume":614,"transactions":9,"vwap":242},"2025-11-21",25.619,1.16,{"date":1133,"open":291,"high":1134,"low":1135,"close":223,"change":1136,"percent_change":144,"volume":1137,"transactions":9,"vwap":223},"2025-11-20",25.951,25.601,-0.087,3200,{"date":1139,"open":988,"high":988,"low":1140,"close":1140,"change":732,"percent_change":733,"volume":559,"transactions":9,"vwap":1140},"2025-11-19",25.857,{"date":1142,"open":214,"high":214,"low":214,"close":214,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":214},"2025-11-18",{"date":1144,"open":214,"high":214,"low":214,"close":214,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":214},"2025-11-17",{"date":1146,"open":333,"high":214,"low":333,"close":214,"change":375,"percent_change":1147,"volume":614,"transactions":9,"vwap":214},"2025-11-14",1.25,{"date":1149,"open":215,"high":958,"low":215,"close":958,"change":890,"percent_change":265,"volume":625,"transactions":9,"vwap":958},"2025-11-13",{"date":1151,"open":1109,"high":1109,"low":215,"close":197,"change":1008,"percent_change":1152,"volume":580,"transactions":9,"vwap":197},"2025-11-12",-0.23,{"date":1154,"open":1109,"high":1109,"low":1109,"close":1109,"change":524,"percent_change":1155,"volume":517,"transactions":9,"vwap":1109},"2025-11-11",-1.12,{"date":1157,"open":232,"high":214,"low":1158,"close":214,"change":1159,"percent_change":1160,"volume":870,"transactions":9,"vwap":214},"2025-11-10",25.42,0.292,1.14,{"date":1162,"open":640,"high":640,"low":640,"close":640,"change":1163,"percent_change":1164,"volume":530,"transactions":9,"vwap":640},"2025-11-07",0.308,1.21,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":530,"transactions":9,"vwap":1167},"2025-11-06",25.35,-0.375,-1.46,{"date":1171,"open":1172,"high":1081,"low":1172,"close":1081,"change":1173,"percent_change":1174,"volume":565,"transactions":9,"vwap":1081},"2025-11-05",25.493,0.21,0.82,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1177},"2025-11-04",25.515,{"date":1179,"open":1177,"high":1177,"low":1177,"close":1177,"change":1180,"percent_change":1181,"volume":530,"transactions":9,"vwap":1177},"2025-11-03",-0.195,-0.76,{"date":1183,"open":319,"high":319,"low":319,"close":319,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":319},"2025-10-31",{"date":1185,"open":1186,"high":650,"low":1187,"close":319,"change":408,"percent_change":409,"volume":699,"transactions":9,"vwap":319},"2025-10-30",25.54,25.481,{"date":1189,"open":195,"high":232,"low":195,"close":232,"change":355,"percent_change":432,"volume":580,"transactions":9,"vwap":232},"2025-10-29",{"date":1191,"open":650,"high":650,"low":454,"close":20,"change":539,"percent_change":540,"volume":559,"transactions":9,"vwap":20},"2025-10-28",{"date":1193,"open":1194,"high":1195,"low":1194,"close":670,"change":1196,"percent_change":114,"volume":1197,"transactions":9,"vwap":670},"2025-10-27",25.51,25.888,0.185,6000,{"date":1199,"open":1200,"high":947,"low":1200,"close":947,"change":1201,"percent_change":1202,"volume":699,"transactions":9,"vwap":947},"2025-10-24",25.537,-0.01,-0.04,{"date":1204,"open":333,"high":333,"low":232,"close":232,"change":1205,"percent_change":207,"volume":619,"transactions":9,"vwap":232},"2025-10-23",0.256,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":614,"transactions":9,"vwap":1208},"2025-10-22",25.444,-0.211,-0.82,{"date":1212,"open":232,"high":232,"low":1213,"close":1214,"change":188,"percent_change":189,"volume":699,"transactions":9,"vwap":1214},"2025-10-21",25.534,25.655,{"date":1216,"open":1217,"high":291,"low":1217,"close":628,"change":1218,"percent_change":1219,"volume":1112,"transactions":9,"vwap":628},"2025-10-20",25.2,0.48,1.9,{"date":1221,"open":1217,"high":1217,"low":1217,"close":1217,"change":258,"percent_change":258,"volume":1222,"transactions":9,"vwap":1217},"2025-10-17",8,{"date":1224,"open":1217,"high":1217,"low":1217,"close":1217,"change":885,"percent_change":693,"volume":614,"transactions":9,"vwap":1217},"2025-10-16",{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":-6,"volume":530,"transactions":9,"vwap":1227},"2025-10-15",25.14,-0.001,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":699,"transactions":9,"vwap":1232},"2025-10-14",25.11,25.141,-0.304,-1.19,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":226,"volume":619,"transactions":9,"vwap":1238},"2025-10-13",25.198,25.445,0.245,{"date":1241,"open":1217,"high":1217,"low":1242,"close":1217,"change":1243,"percent_change":312,"volume":178,"transactions":9,"vwap":1217},"2025-10-10",25.15,0.049,{"date":1245,"open":1217,"high":1217,"low":1246,"close":1246,"change":1247,"percent_change":409,"volume":982,"transactions":9,"vwap":1246},"2025-10-09",25.151,0.011,{"date":1249,"open":69,"high":1227,"low":69,"close":1227,"change":1202,"percent_change":1250,"volume":530,"transactions":9,"vwap":1227},"2025-10-08",-0.16,{"date":1252,"open":1227,"high":1253,"low":28,"close":1254,"change":540,"percent_change":1255,"volume":1112,"transactions":9,"vwap":1254},"2025-10-07",25.184,25.18,0.4,{"date":1257,"open":1258,"high":1242,"low":1259,"close":1260,"change":1261,"percent_change":506,"volume":1262,"transactions":9,"vwap":1260},"2025-10-06",25.13,24.97,25.08,-0.018,6500,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":119,"volume":530,"transactions":9,"vwap":1265},"2025-10-03",25.098,0.088,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1269},"2025-10-02",25.01,{"date":1271,"open":1217,"high":1217,"low":1269,"close":1269,"change":1272,"percent_change":904,"volume":614,"transactions":9,"vwap":1269},"2025-10-01",0.095,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":820,"volume":1279,"transactions":9,"vwap":1277},"2025-09-30",25.02,24.85,24.915,-0.005,3600,{"date":1281,"open":1282,"high":1282,"low":1276,"close":1283,"change":1152,"percent_change":1284,"volume":1001,"transactions":9,"vwap":1283},"2025-09-29",25.1,24.92,-0.91,{"date":1286,"open":1287,"high":1288,"low":1242,"close":1242,"change":1152,"percent_change":1284,"volume":1279,"transactions":9,"vwap":1242},"2025-09-26",25.21,25.325,{"date":1290,"open":1291,"high":1177,"low":1292,"close":1293,"change":233,"percent_change":1053,"volume":1279,"transactions":9,"vwap":1293},"2025-09-25",25.22,25.17,25.38,{"date":1295,"open":21,"high":454,"low":1296,"close":195,"change":1297,"percent_change":448,"volume":1055,"transactions":9,"vwap":195},"2025-09-24",25.501,-0.152,{"date":1299,"open":348,"high":1300,"low":348,"close":1301,"change":1302,"percent_change":1303,"volume":541,"transactions":9,"vwap":1301},"2025-09-23",25.915,25.802,0.302,1.18,{"date":1305,"open":354,"high":1306,"low":1307,"close":215,"change":388,"percent_change":170,"volume":541,"transactions":9,"vwap":215},"2025-09-22",25.55,25.395,{"date":1309,"open":1310,"high":348,"low":1311,"close":348,"change":1312,"percent_change":124,"volume":1313,"transactions":9,"vwap":348},"2025-09-19",25.385,25.34,0.16,3800,{"date":1315,"open":462,"high":1288,"low":462,"close":462,"change":258,"percent_change":258,"volume":574,"transactions":9,"vwap":462},"2025-09-18",{"date":1317,"open":1318,"high":423,"low":1217,"close":462,"change":258,"percent_change":258,"volume":1319,"transactions":9,"vwap":462},"2025-09-17",25.24,5900,{"date":1321,"open":1311,"high":215,"low":1322,"close":462,"change":1008,"percent_change":92,"volume":1323,"transactions":9,"vwap":462},"2025-09-16",25.28,3300,{"date":1325,"open":461,"high":1167,"low":461,"close":1167,"change":1326,"percent_change":199,"volume":637,"transactions":9,"vwap":1167},"2025-09-15",0.065,{"date":1328,"open":1217,"high":1329,"low":1217,"close":1329,"change":1330,"percent_change":342,"volume":178,"transactions":9,"vwap":1329},"2025-09-12",25.285,0.195,{"date":1332,"open":1282,"high":1242,"low":1333,"close":1334,"change":891,"percent_change":805,"volume":1335,"transactions":9,"vwap":1334},"2025-09-11",24.98,25.09,16900,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1333,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1333},"2025-09-10",25.3,24.95,-0.22,-0.87,25300,{"date":1344,"open":214,"high":214,"low":1217,"close":1217,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1217},"2025-09-09",-0.75,-2.89,11200,{"date":1349,"open":1350,"high":214,"low":1350,"close":214,"change":929,"percent_change":1351,"volume":565,"transactions":9,"vwap":214},"2025-09-08",25.779,2.17,{"date":1353,"open":197,"high":1354,"low":943,"close":943,"change":278,"percent_change":1210,"volume":574,"transactions":9,"vwap":943},"2025-09-05",25.606,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":618,"percent_change":160,"volume":922,"transactions":9,"vwap":1357},"2025-09-04",25.61,{"date":1359,"open":947,"high":947,"low":1360,"close":1360,"change":697,"percent_change":727,"volume":514,"transactions":9,"vwap":1360},"2025-09-03",25.44,{"date":1362,"open":947,"high":947,"low":947,"close":947,"change":258,"percent_change":258,"volume":530,"transactions":9,"vwap":947},"2025-09-02",{"date":1364,"open":947,"high":947,"low":195,"close":947,"change":1201,"percent_change":1202,"volume":614,"transactions":9,"vwap":947},"2025-08-29",{"date":1366,"open":333,"high":196,"low":232,"close":232,"change":362,"percent_change":320,"volume":1112,"transactions":9,"vwap":232},"2025-08-28",{"date":1368,"open":299,"high":299,"low":333,"close":333,"change":564,"percent_change":1369,"volume":565,"transactions":9,"vwap":333},"2025-08-27",-0.31,{"date":1371,"open":473,"high":473,"low":473,"close":473,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":473},"2025-08-26",{"date":1373,"open":1374,"high":473,"low":1374,"close":473,"change":1375,"percent_change":1201,"volume":530,"transactions":9,"vwap":473},"2025-08-25",25.776,-0.002,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":258,"percent_change":258,"volume":1379,"transactions":9,"vwap":1378},"2025-08-22",25.832,77,{"date":1381,"open":20,"high":20,"low":1378,"close":1378,"change":1382,"percent_change":134,"volume":637,"transactions":9,"vwap":1378},"2025-08-21",0.022,{"date":1384,"open":1385,"high":1386,"low":232,"close":368,"change":890,"percent_change":265,"volume":559,"transactions":9,"vwap":368},"2025-08-20",25.736,25.92,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":856,"volume":699,"transactions":9,"vwap":1390},"2025-08-19",25.769,25.78,0.056,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1394},"2025-08-18",25.724,{"date":1396,"open":1394,"high":1394,"low":1394,"close":1394,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1394},"2025-08-15",{"date":1398,"open":1394,"high":1394,"low":1394,"close":1394,"change":1399,"percent_change":1181,"volume":565,"transactions":9,"vwap":1394},"2025-08-14",-0.196,{"date":1401,"open":368,"high":1386,"low":232,"close":1386,"change":1402,"percent_change":703,"volume":619,"transactions":9,"vwap":1386},"2025-08-13",0.092,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":513,"volume":514,"transactions":9,"vwap":1405},"2025-08-12",25.828,0.078,{"date":1408,"open":333,"high":333,"low":333,"close":333,"change":689,"percent_change":1409,"volume":625,"transactions":9,"vwap":333},"2025-08-11",-0.66,{"date":1411,"open":20,"high":1386,"low":232,"close":1386,"change":661,"percent_change":662,"volume":619,"transactions":9,"vwap":1386},"2025-08-08",{"date":1413,"open":20,"high":20,"low":20,"close":20,"change":513,"percent_change":153,"volume":517,"transactions":9,"vwap":20},"2025-08-07",{"date":1415,"open":438,"high":650,"low":197,"close":197,"change":1416,"percent_change":1417,"volume":699,"transactions":9,"vwap":197},"2025-08-06",-0.33,-1.27,{"date":1419,"open":232,"high":612,"low":232,"close":612,"change":388,"percent_change":312,"volume":565,"transactions":9,"vwap":612},"2025-08-05",{"date":1421,"open":291,"high":622,"low":232,"close":622,"change":1422,"percent_change":805,"volume":614,"transactions":9,"vwap":622},"2025-08-04",0.114,{"date":1424,"open":934,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":609,"volume":800,"transactions":9,"vwap":1425},"2025-08-01",25.766,25.675,0.166,{"date":1429,"open":197,"high":438,"low":197,"close":197,"change":1008,"percent_change":1152,"volume":178,"transactions":9,"vwap":197},"2025-07-31",{"date":1431,"open":215,"high":1109,"low":215,"close":1109,"change":1432,"percent_change":1433,"volume":574,"transactions":9,"vwap":1109},"2025-07-30",0.192,0.75,{"date":1435,"open":1047,"high":215,"low":1436,"close":1436,"change":1437,"percent_change":891,"volume":574,"transactions":9,"vwap":1436},"2025-07-29",25.468,0.028,{"date":1439,"open":348,"high":438,"low":1440,"close":1360,"change":890,"percent_change":265,"volume":1441,"transactions":9,"vwap":1360},"2025-07-28",25.39,4800,{"date":1443,"open":1167,"high":1444,"low":1167,"close":1444,"change":779,"percent_change":1445,"volume":625,"transactions":9,"vwap":1444},"2025-07-25",25.41,0.43,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":680,"volume":982,"transactions":9,"vwap":1450},"2025-07-24",25.295,25.368,25.301,-0.039,{"date":1453,"open":1311,"high":1311,"low":1311,"close":1311,"change":1454,"percent_change":928,"volume":514,"transactions":9,"vwap":1311},"2025-07-23",0.035,{"date":1456,"open":1306,"high":1306,"low":1457,"close":1457,"change":233,"percent_change":1458,"volume":663,"transactions":9,"vwap":1457},"2025-07-22",25.305,-1.06,{"date":1460,"open":348,"high":232,"low":348,"close":1461,"change":737,"percent_change":1462,"volume":565,"transactions":9,"vwap":1461},"2025-07-21",25.575,0.69,{"date":1464,"open":943,"high":943,"low":943,"close":943,"change":258,"percent_change":258,"volume":178,"transactions":9,"vwap":943},"2025-07-18",{"date":1466,"open":943,"high":943,"low":943,"close":943,"change":662,"percent_change":375,"volume":530,"transactions":9,"vwap":943},"2025-07-17",{"date":1468,"open":943,"high":1360,"low":1469,"close":1470,"change":1471,"percent_change":896,"volume":178,"transactions":9,"vwap":1470},"2025-07-16",25.049999,25.32,-0.13,{"date":1473,"open":1217,"high":319,"low":1217,"close":348,"change":225,"percent_change":129,"volume":637,"transactions":9,"vwap":348},"2025-07-15",{"date":1475,"open":1242,"high":1217,"low":1476,"close":1217,"change":540,"percent_change":1255,"volume":1055,"transactions":9,"vwap":1217},"2025-07-14",25.125,{"date":1478,"open":1227,"high":1227,"low":1282,"close":1282,"change":680,"percent_change":448,"volume":565,"transactions":9,"vwap":1282},"2025-07-11",{"date":1480,"open":461,"high":461,"low":461,"close":461,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":461},"2025-07-10",{"date":1482,"open":1469,"high":1483,"low":1469,"close":461,"change":618,"percent_change":847,"volume":922,"transactions":9,"vwap":461},"2025-07-09",25.375,{"date":1485,"open":1260,"high":1260,"low":1260,"close":1260,"change":1486,"percent_change":680,"volume":514,"transactions":9,"vwap":1260},"2025-07-08",-0.038,{"date":1488,"open":1489,"high":1242,"low":1489,"close":1490,"change":1491,"percent_change":1131,"volume":1492,"transactions":9,"vwap":1490},"2025-07-07",24.8,25.118,0.288,4000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1495,"change":1312,"percent_change":609,"volume":637,"transactions":9,"vwap":1495},"2025-07-03",24.83,24.846,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1499},"2025-07-02",24.67,{"date":1501,"open":1499,"high":1499,"low":1499,"close":1499,"change":689,"percent_change":1502,"volume":699,"transactions":9,"vwap":1499},"2025-07-01",-0.68,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1201,"percent_change":1202,"volume":1001,"transactions":9,"vwap":1506},"2025-06-30",24.46,24.84,{"date":1508,"open":1276,"high":1276,"low":1276,"close":1276,"change":1454,"percent_change":928,"volume":514,"transactions":9,"vwap":1276},"2025-06-27",{"date":1510,"open":1489,"high":1511,"low":1489,"close":1512,"change":1513,"percent_change":160,"volume":982,"transactions":9,"vwap":1512},"2025-06-26",24.93,24.815,0.165,{"date":1515,"open":1489,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-06-25",24.923,23.78,24.65,-0.802,-3.15,14900,{"date":1523,"open":1469,"high":215,"low":1275,"close":1524,"change":1525,"percent_change":1083,"volume":1526,"transactions":9,"vwap":1524},"2025-06-24",25.452,0.272,12600,{"date":1528,"open":1529,"high":1254,"low":1269,"close":1254,"change":977,"percent_change":544,"volume":1112,"transactions":9,"vwap":1254},"2025-06-23",25.12,{"date":1531,"open":1282,"high":1242,"low":1282,"close":1532,"change":1533,"percent_change":312,"volume":559,"transactions":9,"vwap":1532},"2025-06-20",25.148,0.048,{"date":1535,"open":1282,"high":1282,"low":1536,"close":1282,"change":721,"percent_change":1537,"volume":663,"transactions":9,"vwap":1282},"2025-06-18",24.935,0.6,{"date":1539,"open":1333,"high":461,"low":1339,"close":1339,"change":362,"percent_change":355,"volume":800,"transactions":9,"vwap":1339},"2025-06-17",{"date":1541,"open":69,"high":69,"low":69,"close":69,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":69},"2025-06-16",{"date":1543,"open":69,"high":69,"low":69,"close":69,"change":388,"percent_change":170,"volume":559,"transactions":9,"vwap":69},"2025-06-13",{"date":1545,"open":1339,"high":1339,"low":1546,"close":1339,"change":890,"percent_change":265,"volume":1547,"transactions":9,"vwap":1339},"2025-06-12",24.917,2300,{"date":1549,"open":1550,"high":1283,"low":1550,"close":1283,"change":243,"percent_change":636,"volume":178,"transactions":9,"vwap":1283},"2025-06-11",24.78,{"date":1552,"open":28,"high":28,"low":1276,"close":1276,"change":188,"percent_change":189,"volume":574,"transactions":9,"vwap":1276},"2025-06-10",{"date":1554,"open":28,"high":28,"low":1555,"close":1555,"change":885,"percent_change":693,"volume":625,"transactions":9,"vwap":1555},"2025-06-09",24.875,{"date":1557,"open":1558,"high":1558,"low":1512,"close":1512,"change":1278,"percent_change":820,"volume":1112,"transactions":9,"vwap":1512},"2025-06-06",24.82,{"date":1560,"open":1276,"high":1276,"low":1561,"close":1558,"change":258,"percent_change":258,"volume":580,"transactions":9,"vwap":1558},"2025-06-05",24.771,{"date":1563,"open":1564,"high":1558,"low":1564,"close":1558,"change":1272,"percent_change":904,"volume":625,"transactions":9,"vwap":1558},"2025-06-04",24.75,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":188,"percent_change":189,"volume":625,"transactions":9,"vwap":1567},"2025-06-03",24.725,{"date":1569,"open":1564,"high":1564,"low":1564,"close":1564,"change":258,"percent_change":258,"volume":619,"transactions":9,"vwap":1564},"2025-06-02",{"date":1571,"open":1564,"high":1564,"low":1564,"close":1564,"change":170,"percent_change":1572,"volume":517,"transactions":9,"vwap":1564},"2025-05-30",0.81,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":382,"volume":565,"transactions":9,"vwap":1576},"2025-05-29",24.64,24.55,-0.079,{"date":1579,"open":1575,"high":1575,"low":1580,"close":1581,"change":1582,"percent_change":1202,"volume":625,"transactions":9,"vwap":1581},"2025-05-28",24.595,24.629,-0.011,{"date":1584,"open":1585,"high":1575,"low":1586,"close":1575,"change":1587,"percent_change":741,"volume":541,"transactions":9,"vwap":1575},"2025-05-27",24.6,24.552,0.149,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":564,"percent_change":1416,"volume":625,"transactions":9,"vwap":1590},"2025-05-23",24.491,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":765,"volume":637,"transactions":9,"vwap":1594},"2025-05-22",24.52,24.571,-0.139,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":408,"percent_change":409,"volume":514,"transactions":9,"vwap":1598},"2025-05-21",24.71,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":733,"volume":514,"transactions":9,"vwap":1601},"2025-05-20",24.7,-0.09,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":482,"percent_change":1303,"volume":541,"transactions":9,"vwap":1606},"2025-05-19",24.5,24.79,{"date":1608,"open":1609,"high":1605,"low":1610,"close":1605,"change":312,"percent_change":342,"volume":922,"transactions":9,"vwap":1605},"2025-05-16",24.25,24.15,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1613},"2025-05-15",24.31,{"date":1615,"open":1613,"high":1613,"low":1613,"close":1613,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1613},"2025-05-14",{"date":1617,"open":1618,"high":1619,"low":1613,"close":1613,"change":244,"percent_change":1620,"volume":178,"transactions":9,"vwap":1613},"2025-05-13",24.33,24.35,1.12,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":662,"percent_change":529,"volume":178,"transactions":9,"vwap":1625},"2025-05-12",24.23,24.41,24.040001,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":661,"percent_change":662,"volume":831,"transactions":9,"vwap":1630},"2025-05-09",23.802,24.19,23.96,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":265,"percent_change":545,"volume":565,"transactions":9,"vwap":1634},"2025-05-08",23.76,23.94,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":300,"percent_change":681,"volume":982,"transactions":9,"vwap":1638},"2025-05-07",23.815,23.82,23.8,{"date":1641,"open":1630,"high":1630,"low":1630,"close":1630,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1630},"2025-05-06",{"date":1643,"open":1630,"high":1630,"low":1630,"close":1630,"change":885,"percent_change":225,"volume":619,"transactions":9,"vwap":1630},"2025-05-05",{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1646},"2025-05-02",23.9,{"date":1648,"open":1649,"high":1649,"low":1646,"close":1646,"change":1416,"percent_change":1650,"volume":699,"transactions":9,"vwap":1646},"2025-05-01",23.975,-1.36,{"date":1652,"open":1653,"high":1623,"low":1653,"close":1623,"change":856,"percent_change":1654,"volume":625,"transactions":9,"vwap":1623},"2025-04-30",23.99,0.92,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":355,"percent_change":1659,"volume":982,"transactions":9,"vwap":1658},"2025-04-29",24.144,24.01,-0.83,{"date":1661,"open":1623,"high":1623,"low":1662,"close":1662,"change":856,"percent_change":1654,"volume":574,"transactions":9,"vwap":1662},"2025-04-28",24.21,{"date":1664,"open":1665,"high":25,"low":1665,"close":1653,"change":1666,"percent_change":1667,"volume":580,"transactions":9,"vwap":1653},"2025-04-25",23.86,0.125,0.52,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":935,"percent_change":375,"volume":922,"transactions":9,"vwap":1673},"2025-04-24",23.796,23.98,23.75,23.865,{"date":1675,"open":1639,"high":1639,"low":1676,"close":1676,"change":258,"percent_change":258,"volume":625,"transactions":9,"vwap":1676},"2025-04-23",23.79,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1676,"change":1682,"percent_change":1683,"volume":604,"transactions":9,"vwap":1676},"2025-04-22",23.393,23.89,23.35,-0.345,-1.43,{"date":1685,"open":1686,"high":1623,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":535,"transactions":9,"vwap":1688},"2025-04-21",24.16,23.36,24.135,0.685,2.92,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":258,"percent_change":258,"volume":258,"transactions":9,"vwap":1693},"2025-04-17",23.45,{"date":1695,"open":1681,"high":1693,"low":1681,"close":1693,"change":1696,"percent_change":662,"volume":625,"transactions":9,"vwap":1693},"2025-04-16",0.019,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":699,"transactions":9,"vwap":1701},"2025-04-15",24.049999,23.3,23.431,-0.269,-1.14,{"date":1705,"open":1706,"high":1623,"low":1706,"close":1707,"change":1537,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-04-14",23.1,23.7,2.6,41900,{"date":1711,"open":1700,"high":1658,"low":1712,"close":1706,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1706},"2025-04-11",23.030001,-0.204,-0.88,24900,{"date":1717,"open":180,"high":1718,"low":180,"close":1719,"change":1720,"percent_change":1721,"volume":752,"transactions":9,"vwap":1719},"2025-04-10",23.58,23.304,-0.361,-1.53,{"date":184,"open":25,"high":25,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},22.92,23.665,-0.335,-1.4,4400]