[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBKZ":3,"homepage-market-summary":29,"stock-historical-INBKZ":173},{"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},8.0301,2.0268,"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":76,"sectors":98,"benchmarks":152},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},23,2945,1074915.043,3.94,"2025-04-15",[183,184,192,199,205,212,218,224,231,237,246,257,267,275,281,289,295,302,310,315,321,329,337,343,352,360,368,375,382,390,396,405,411,418,427,433,442,450,458,466,475,481,489,494,503,508,516,520,527,533,539,542,545,547,551,553,557,562,567,570,574,576,580,583,590,593,596,600,604,608,611,616,619,622,628,632,634,638,640,644,648,652,656,660,664,667,672,677,680,685,693,700,707,712,715,719,722,724,728,733,739,742,745,748,751,755,758,764,768,774,776,780,783,785,791,797,800,804,809,811,815,819,822,825,829,833,836,838,841,845,848,852,858,863,868,872,877,882,887,890,892,897,905,910,914,918,922,926,930,937,940,943,947,950,953,958,964,969,975,980,984,990,996,1000,1002,1007,1011,1013,1016,1021,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1058,1061,1063,1066,1069,1072,1077,1079,1083,1085,1087,1091,1095,1097,1099,1102,1106,1108,1111,1116,1119,1123,1126,1128,1132,1138,1142,1145,1149,1154,1158,1161,1164,1168,1172,1178,1181,1183,1187,1189,1192,1196,1198,1201,1203,1206,1209,1213,1218,1220,1222,1226,1231,1234,1238,1242,1247,1250,1255,1258,1264,1266,1269,1274,1277,1280,1284,1290,1293,1298,1302,1307,1311,1314,1318,1320,1323,1325,1329,1332,1336,1339,1342,1344,1347,1350,1352,1354,1358,1361,1363,1365,1368,1374,1376,1378,1383,1387,1391,1396,1400,1403,1405,1407,1409,1411,1413,1416,1418,1423,1426,1428,1431,1436,1438,1443,1447,1454,1456,1459,1461,1463,1468,1471,1475,1479,1482,1486,1490,1492,1495,1499,1503,1505,1507,1512,1515,1522,1528,1532,1537,1544,1546,1548,1551,1553,1555,1557,1562,1566,1570,1574,1576,1579,1582,1584,1588,1594,1599,1604,1608,1611,1617,1622,1624,1628,1634,1636,1638,1641,1643,1647,1651,1655,1658,1660,1666,1670,1675,1679,1683,1687,1689,1692],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":18},{"date":40,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},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":102,"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":167,"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":60,"volume":52,"transactions":235,"vwap":236},"2026-09-23",25.29,0.2982,11,25.2647,{"date":238,"open":239,"high":186,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",25.1539,24.9918,-0.1332,-0.53,13777,96,25.1416,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",25.1801,25.207,25.11,25.125,-0.045,-0.18,5692,44,25.1611,{"date":258,"open":259,"high":260,"low":250,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",25.22,25.26,25.17,-0.0824,-0.33,9426,39,25.2075,{"date":268,"open":259,"high":269,"low":259,"close":270,"change":271,"percent_change":21,"volume":272,"transactions":273,"vwap":274},"2026-09-17",25.2617,25.2524,-0.0366,3967,14,25.2464,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":46,"vwap":277},"2026-09-16",25.289,0.029,0.11,100,{"date":282,"open":283,"high":284,"low":283,"close":260,"change":285,"percent_change":89,"volume":286,"transactions":287,"vwap":288},"2026-09-15",25.215,25.32,-0.06,5139,26,25.2658,{"date":290,"open":19,"high":284,"low":19,"close":284,"change":291,"percent_change":292,"volume":293,"transactions":216,"vwap":294},"2026-09-14",0.125,0.5,1323,25.2667,{"date":296,"open":261,"high":297,"low":201,"close":298,"change":291,"percent_change":292,"volume":299,"transactions":300,"vwap":301},"2026-09-11",25.2467,25.195,1993,20,25.1821,{"date":303,"open":186,"high":304,"low":305,"close":305,"change":253,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",25.518,25.07,-0.71,160910,17,25.5161,{"date":311,"open":186,"high":186,"low":185,"close":185,"change":207,"percent_change":208,"volume":312,"transactions":313,"vwap":314},"2026-09-09",842,15,25.27,{"date":316,"open":186,"high":186,"low":186,"close":186,"change":317,"percent_change":167,"volume":318,"transactions":319,"vwap":320},"2026-09-08",0.0501,234,8,25.2767,{"date":322,"open":185,"high":185,"low":201,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",25.2499,0.0145,0.06,2249,19,25.2361,{"date":330,"open":185,"high":185,"low":259,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",25.2354,-0.0046,-0.02,1292,9,25.238,{"date":338,"open":19,"high":19,"low":19,"close":19,"change":339,"percent_change":340,"volume":341,"transactions":222,"vwap":342},"2026-09-02",0.065,0.26,1061,25.2367,{"date":344,"open":345,"high":186,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",25.2,25.175,-0.025,-0.1,2057,10,25.2117,{"date":353,"open":354,"high":354,"low":355,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":229,"vwap":359},"2026-08-27",25.2796,25.02,-0.01,-0.04,3360,25.137,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-25",25.21,-0.07,-0.28,103,2,25.2123,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":222,"vwap":374},"2026-08-24",25.28,0.0016,0.01,131,25.2618,{"date":376,"open":259,"high":377,"low":345,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":216,"vwap":381},"2026-08-21",25.2784,0.0684,0.27,459,25.2307,{"date":383,"open":384,"high":384,"low":385,"close":362,"change":386,"percent_change":387,"volume":388,"transactions":203,"vwap":389},"2026-08-20",25.3623,25.1912,-0.08,-0.32,1492,25.2815,{"date":391,"open":392,"high":392,"low":393,"close":233,"change":386,"percent_change":387,"volume":394,"transactions":235,"vwap":395},"2026-08-19",25.38,25.2825,1773,25.3383,{"date":397,"open":398,"high":392,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":66,"vwap":404},"2026-08-18",25.3689,25.35,25.37,0.1,0.4,3441,25.3647,{"date":406,"open":259,"high":314,"low":345,"close":314,"change":407,"percent_change":408,"volume":409,"transactions":66,"vwap":410},"2026-08-17",0.16,0.64,3053,25.2255,{"date":412,"open":413,"high":233,"low":305,"close":250,"change":414,"percent_change":415,"volume":416,"transactions":327,"vwap":417},"2026-08-14",25.12,-0.41,-1.61,4192,25.1128,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":235,"vwap":426},"2026-08-13",25.61,25.45,25.52,-0.12,-0.47,3129,25.4929,{"date":428,"open":24,"high":24,"low":24,"close":24,"change":429,"percent_change":430,"volume":431,"transactions":222,"vwap":432},"2026-08-12",0.205,0.81,802,25.6397,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":319,"vwap":441},"2026-08-11",25.4344,25.47,25.435,-0.065,-0.25,2514,25.4398,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",25.5,0.0087,0.03,448,7,25.4797,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":235,"vwap":457},"2026-08-07",25.405,25.4913,0.2012,0.8,1784.491,25.4755,{"date":459,"open":186,"high":460,"low":18,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":308,"vwap":465},"2026-08-06",25.498,25.2901,-0.0079,-0.03,4618,25.2977,{"date":467,"open":468,"high":468,"low":233,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-05",25.42,25.298,-0.152,-0.6,4111,27,25.3207,{"date":476,"open":477,"high":477,"low":421,"close":421,"change":478,"percent_change":242,"volume":479,"transactions":319,"vwap":480},"2026-08-04",25.55,-0.1347,1943,25.4992,{"date":482,"open":483,"high":484,"low":399,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":66,"vwap":488},"2026-08-03",25.5228,25.5847,0.2347,0.93,2906,25.4325,{"date":490,"open":185,"high":399,"low":491,"close":399,"change":445,"percent_change":446,"volume":492,"transactions":300,"vwap":493},"2026-07-31",25.19,1765,25.2451,{"date":495,"open":185,"high":496,"low":185,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",25.3499,25.3413,0.1213,0.48,1193.552,13,25.292,{"date":504,"open":261,"high":259,"low":261,"close":259,"change":325,"percent_change":505,"volume":506,"transactions":273,"vwap":507},"2026-07-29",0.24,731,25.2008,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":313,"vwap":515},"2026-07-28",25.14,25.16,-0.09,-0.36,2446,25.1563,{"date":517,"open":185,"high":185,"low":185,"close":185,"change":518,"percent_change":407,"volume":519,"transactions":366,"vwap":185},"2026-07-27",0.0392,101,{"date":521,"open":511,"high":522,"low":523,"close":522,"change":524,"percent_change":167,"volume":525,"transactions":335,"vwap":526},"2026-07-23",25.2108,25.1001,0.0511,2544,25.134,{"date":528,"open":511,"high":511,"low":250,"close":529,"change":530,"percent_change":357,"volume":531,"transactions":229,"vwap":532},"2026-07-22",25.1597,-0.0103,4021,25.1505,{"date":534,"open":261,"high":261,"low":261,"close":261,"change":372,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-20",0.04,317,6,25.2042,{"date":540,"open":511,"high":511,"low":511,"close":511,"change":535,"percent_change":407,"volume":541,"transactions":9,"vwap":511},"2026-07-17",500,{"date":543,"open":185,"high":399,"low":413,"close":413,"change":386,"percent_change":387,"volume":544,"transactions":9,"vwap":413},"2026-07-16",4400,{"date":546,"open":345,"high":345,"low":345,"close":345,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":345},"2026-07-15",{"date":548,"open":186,"high":186,"low":345,"close":345,"change":348,"percent_change":549,"volume":550,"transactions":9,"vwap":345},"2026-07-14",-0.4,600,{"date":552,"open":186,"high":186,"low":186,"close":186,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":186},"2026-07-13",{"date":554,"open":186,"high":186,"low":186,"close":186,"change":555,"percent_change":333,"volume":556,"transactions":9,"vwap":186},"2026-07-10",-0.005,200,{"date":558,"open":314,"high":559,"low":259,"close":559,"change":279,"percent_change":560,"volume":561,"transactions":9,"vwap":559},"2026-07-09",25.305,0.44,2200,{"date":563,"open":564,"high":314,"low":298,"close":298,"change":565,"percent_change":566,"volume":541,"transactions":9,"vwap":298},"2026-07-08",25.235,-0.075,-0.3,{"date":568,"open":314,"high":314,"low":362,"close":314,"change":339,"percent_change":340,"volume":569,"transactions":9,"vwap":314},"2026-07-07",900,{"date":571,"open":201,"high":314,"low":201,"close":18,"change":572,"percent_change":573,"volume":561,"transactions":9,"vwap":18},"2026-07-06",-0.055,-0.22,{"date":575,"open":345,"high":260,"low":345,"close":260,"change":372,"percent_change":535,"volume":569,"transactions":9,"vwap":260},"2026-07-02",{"date":577,"open":283,"high":185,"low":283,"close":185,"change":578,"percent_change":579,"volume":550,"transactions":9,"vwap":185},"2026-07-01",0.15,0.6,{"date":581,"open":194,"high":194,"low":194,"close":194,"change":582,"percent_change":446,"volume":556,"transactions":9,"vwap":194},"2026-06-30",0.008,{"date":584,"open":585,"high":194,"low":66,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-29",25.08,25.091999,0.192,0.77,4800,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":592},"2026-06-26",24.9,{"date":594,"open":66,"high":66,"low":592,"close":592,"change":423,"percent_change":595,"volume":569,"transactions":9,"vwap":592},"2026-06-25",-0.48,{"date":597,"open":355,"high":355,"low":355,"close":355,"change":598,"percent_change":195,"volume":599,"transactions":9,"vwap":355},"2026-06-24",0.035,300,{"date":601,"open":305,"high":305,"low":602,"close":602,"change":565,"percent_change":566,"volume":603,"transactions":9,"vwap":602},"2026-06-23",24.985,2000,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":372,"percent_change":535,"volume":607,"transactions":9,"vwap":606},"2026-06-22",25.059999,400,{"date":609,"open":610,"high":194,"low":610,"close":610,"change":188,"percent_change":188,"volume":603,"transactions":9,"vwap":610},"2026-06-18",25.049999,{"date":612,"open":613,"high":613,"low":614,"close":610,"change":372,"percent_change":535,"volume":615,"transactions":9,"vwap":610},"2026-06-17",25.058001,25.01,1700,{"date":617,"open":194,"high":194,"low":618,"close":618,"change":285,"percent_change":89,"volume":599,"transactions":9,"vwap":618},"2026-06-16",25.040001,{"date":620,"open":621,"high":194,"low":621,"close":194,"change":423,"percent_change":595,"volume":607,"transactions":9,"vwap":194},"2026-06-15",25.09,{"date":623,"open":624,"high":625,"low":66,"close":259,"change":626,"percent_change":627,"volume":603,"transactions":9,"vwap":259},"2026-06-12",25.030001,25.23,0.19,0.76,{"date":629,"open":624,"high":624,"low":614,"close":624,"change":89,"percent_change":630,"volume":631,"transactions":9,"vwap":624},"2026-06-11",-0.95,1100,{"date":633,"open":233,"high":233,"low":314,"close":314,"change":356,"percent_change":357,"volume":599,"transactions":9,"vwap":314},"2026-06-10",{"date":635,"open":345,"high":370,"low":636,"close":370,"change":356,"percent_change":357,"volume":637,"transactions":9,"vwap":370},"2026-06-09",25.094999,1300,{"date":639,"open":233,"high":233,"low":233,"close":233,"change":356,"percent_change":357,"volume":556,"transactions":9,"vwap":233},"2026-06-08",{"date":641,"open":251,"high":186,"low":251,"close":186,"change":642,"percent_change":643,"volume":556,"transactions":9,"vwap":186},"2026-06-05",0.02,0.08,{"date":645,"open":370,"high":370,"low":370,"close":370,"change":646,"percent_change":647,"volume":556,"transactions":9,"vwap":370},"2026-06-04",0.155,0.62,{"date":649,"open":251,"high":251,"low":251,"close":251,"change":650,"percent_change":651,"volume":556,"transactions":9,"vwap":251},"2026-06-03",0.075,0.3,{"date":653,"open":261,"high":261,"low":610,"close":610,"change":654,"percent_change":655,"volume":175,"transactions":9,"vwap":610},"2026-06-02",-0.23,-0.91,{"date":657,"open":370,"high":658,"low":370,"close":370,"change":407,"percent_change":408,"volume":659,"transactions":9,"vwap":370},"2026-06-01",25.302,1900,{"date":661,"open":662,"high":662,"low":194,"close":413,"change":663,"percent_change":499,"volume":615,"transactions":9,"vwap":413},"2026-05-29",25.33,0.12,{"date":665,"open":610,"high":413,"low":66,"close":66,"change":207,"percent_change":208,"volume":666,"transactions":9,"vwap":66},"2026-05-28",2700,{"date":668,"open":669,"high":610,"low":669,"close":610,"change":670,"percent_change":671,"volume":550,"transactions":9,"vwap":610},"2026-05-27",24.97,0.098,0.39,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":599,"transactions":9,"vwap":674},"2026-05-26",24.952,0.232,0.94,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":679},"2026-05-22",24.72,{"date":681,"open":682,"high":682,"low":679,"close":679,"change":683,"percent_change":684,"volume":569,"transactions":9,"vwap":679},"2026-05-21",24.87,-0.16,-0.64,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":579,"volume":692,"transactions":9,"vwap":690},"2026-05-20",24.82,24.95,24.704,24.88,0.149,3500,{"date":694,"open":682,"high":682,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-05-19",24.48,24.731,-0.139,-0.56,6700,{"date":701,"open":702,"high":703,"low":702,"close":682,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":682},"2026-05-18",24.62,24.98,0.17,0.69,9400,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":471,"percent_change":711,"volume":631,"transactions":9,"vwap":710},"2026-05-15",24.84,24.7,-2.37,{"date":713,"open":250,"high":186,"low":250,"close":186,"change":401,"percent_change":402,"volume":714,"transactions":9,"vwap":186},"2026-05-14",8400,{"date":716,"open":717,"high":345,"low":717,"close":345,"change":401,"percent_change":402,"volume":718,"transactions":9,"vwap":345},"2026-05-13",25.035,4700,{"date":720,"open":251,"high":251,"low":621,"close":194,"change":643,"percent_change":721,"volume":659,"transactions":9,"vwap":194},"2026-05-12",0.32,{"date":723,"open":19,"high":19,"low":355,"close":355,"change":348,"percent_change":549,"volume":666,"transactions":9,"vwap":355},"2026-05-11",{"date":725,"open":194,"high":726,"low":194,"close":413,"change":642,"percent_change":643,"volume":727,"transactions":9,"vwap":413},"2026-05-08",25.322,4300,{"date":729,"open":526,"high":730,"low":194,"close":194,"change":438,"percent_change":731,"volume":732,"transactions":9,"vwap":194},"2026-05-07",25.225,-0.26,4200,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":141,"volume":631,"transactions":9,"vwap":736},"2026-05-06",25.155,25.165,25.076,-0.085,{"date":740,"open":610,"high":185,"low":610,"close":185,"change":578,"percent_change":579,"volume":741,"transactions":9,"vwap":185},"2026-05-05",1200,{"date":743,"open":66,"high":185,"low":66,"close":194,"change":578,"percent_change":579,"volume":744,"transactions":9,"vwap":194},"2026-05-04",3300,{"date":746,"open":19,"high":19,"low":688,"close":688,"change":339,"percent_change":340,"volume":747,"transactions":9,"vwap":688},"2026-05-01",1600,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":188,"percent_change":188,"volume":599,"transactions":9,"vwap":750},"2026-04-30",24.885,{"date":752,"open":750,"high":750,"low":750,"close":750,"change":753,"percent_change":754,"volume":550,"transactions":9,"vwap":750},"2026-04-29",-0.115,-0.46,{"date":756,"open":66,"high":66,"low":757,"close":66,"change":188,"percent_change":188,"volume":666,"transactions":9,"vwap":66},"2026-04-28",24.997,{"date":759,"open":688,"high":185,"low":760,"close":66,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":66},"2026-04-27",24.767,0.25,1.01,4500,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":207,"percent_change":208,"volume":175,"transactions":9,"vwap":767},"2026-04-24",24.725,24.75,{"date":769,"open":770,"high":688,"low":771,"close":772,"change":220,"percent_change":167,"volume":773,"transactions":9,"vwap":772},"2026-04-23",24.66,24.65,24.8,3400,{"date":775,"open":702,"high":767,"low":702,"close":767,"change":188,"percent_change":188,"volume":556,"transactions":9,"vwap":767},"2026-04-22",{"date":777,"open":778,"high":767,"low":778,"close":767,"change":220,"percent_change":167,"volume":779,"transactions":9,"vwap":767},"2026-04-21",24.585,2600,{"date":781,"open":710,"high":710,"low":782,"close":710,"change":220,"percent_change":167,"volume":744,"transactions":9,"vwap":710},"2026-04-20",24.56,{"date":784,"open":771,"high":710,"low":771,"close":771,"change":207,"percent_change":208,"volume":603,"transactions":9,"vwap":771},"2026-04-17",{"date":786,"open":787,"high":710,"low":788,"close":710,"change":402,"percent_change":789,"volume":790,"transactions":9,"vwap":710},"2026-04-16",24.6,24.525,1.65,800,{"date":792,"open":793,"high":710,"low":794,"close":794,"change":208,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-04-15",24.599,24.3,-0.82,4600,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":220,"percent_change":167,"volume":175,"transactions":9,"vwap":799},"2026-04-14",24.5,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":207,"percent_change":208,"volume":556,"transactions":9,"vwap":803},"2026-04-13",24.67,24.45,{"date":805,"open":806,"high":799,"low":806,"close":799,"change":208,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-04-10",24.31,-0.81,700,{"date":810,"open":710,"high":710,"low":710,"close":710,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":710},"2026-04-09",{"date":812,"open":770,"high":710,"low":813,"close":710,"change":220,"percent_change":167,"volume":814,"transactions":9,"vwap":710},"2026-04-08",24.35,2400,{"date":816,"open":802,"high":766,"low":771,"close":771,"change":578,"percent_change":817,"volume":818,"transactions":9,"vwap":771},"2026-04-07",0.61,3100,{"date":820,"open":695,"high":799,"low":695,"close":799,"change":401,"percent_change":821,"volume":808,"transactions":9,"vwap":799},"2026-04-06",0.41,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":348,"percent_change":414,"volume":631,"transactions":9,"vwap":824},"2026-04-02",24.4,{"date":826,"open":824,"high":799,"low":824,"close":799,"change":195,"percent_change":827,"volume":828,"transactions":9,"vwap":799},"2026-04-01",0.57,3800,{"date":830,"open":799,"high":799,"low":831,"close":831,"change":512,"percent_change":832,"volume":637,"transactions":9,"vwap":831},"2026-03-31",24.36,-0.37,{"date":834,"open":835,"high":803,"low":831,"close":803,"change":207,"percent_change":208,"volume":741,"transactions":9,"vwap":803},"2026-03-30",24.37,{"date":837,"open":824,"high":799,"low":824,"close":799,"change":188,"percent_change":188,"volume":741,"transactions":9,"vwap":799},"2026-03-27",{"date":839,"open":695,"high":799,"low":695,"close":799,"change":167,"percent_change":840,"volume":637,"transactions":9,"vwap":799},"2026-03-26",0.82,{"date":842,"open":794,"high":843,"low":794,"close":794,"change":207,"percent_change":844,"volume":569,"transactions":9,"vwap":794},"2026-03-25",24.32,-0.21,{"date":846,"open":847,"high":847,"low":813,"close":813,"change":446,"percent_change":663,"volume":541,"transactions":9,"vwap":813},"2026-03-24",24.425,{"date":849,"open":843,"high":843,"low":843,"close":843,"change":850,"percent_change":851,"volume":599,"transactions":9,"vwap":843},"2026-03-23",0.068,0.28,{"date":853,"open":799,"high":854,"low":855,"close":855,"change":856,"percent_change":731,"volume":857,"transactions":9,"vwap":855},"2026-03-20",24.536,24.252,-0.063,1500,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":626,"volume":779,"transactions":9,"vwap":861},"2026-03-19",24.588,24.315,0.045,{"date":864,"open":803,"high":803,"low":865,"close":866,"change":642,"percent_change":643,"volume":867,"transactions":9,"vwap":866},"2026-03-18",24.25,24.27,2300,{"date":869,"open":824,"high":824,"low":865,"close":865,"change":870,"percent_change":871,"volume":659,"transactions":9,"vwap":865},"2026-03-17",-0.15,-0.61,{"date":873,"open":874,"high":875,"low":824,"close":824,"change":643,"percent_change":876,"volume":561,"transactions":9,"vwap":824},"2026-03-16",24.41,24.475,0.33,{"date":878,"open":879,"high":880,"low":879,"close":843,"change":850,"percent_change":851,"volume":881,"transactions":9,"vwap":843},"2026-03-13",24.296,24.351,1400,{"date":883,"open":695,"high":710,"low":855,"close":855,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":855},"2026-03-12",0.052,0.21,20900,{"date":888,"open":803,"high":803,"low":889,"close":889,"change":208,"percent_change":795,"volume":659,"transactions":9,"vwap":889},"2026-03-11",24.2,{"date":891,"open":824,"high":695,"low":824,"close":824,"change":357,"percent_change":683,"volume":692,"transactions":9,"vwap":824},"2026-03-10",{"date":893,"open":843,"high":799,"low":894,"close":895,"change":896,"percent_change":285,"volume":544,"transactions":9,"vwap":895},"2026-03-09",24.12,24.44,-0.015,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":195,"volume":904,"transactions":9,"vwap":902},"2026-03-06",24.43,24.59,24.323,24.455,0.034,2500,{"date":906,"open":907,"high":799,"low":908,"close":908,"change":909,"percent_change":876,"volume":867,"transactions":9,"vwap":908},"2026-03-05",24.46,24.421,0.081,{"date":911,"open":912,"high":799,"low":913,"close":913,"change":870,"percent_change":871,"volume":692,"transactions":9,"vwap":913},"2026-03-04",24.488,24.34,{"date":915,"open":771,"high":771,"low":916,"close":916,"change":131,"percent_change":917,"volume":561,"transactions":9,"vwap":916},"2026-03-03",24.49,0.37,{"date":919,"open":920,"high":920,"low":835,"close":824,"change":535,"percent_change":407,"volume":921,"transactions":9,"vwap":824},"2026-03-02",24.406,3900,{"date":923,"open":924,"high":924,"low":913,"close":831,"change":348,"percent_change":414,"volume":925,"transactions":9,"vwap":831},"2026-02-27",24.658,5700,{"date":927,"open":928,"high":799,"low":803,"close":907,"change":386,"percent_change":263,"volume":929,"transactions":9,"vwap":907},"2026-02-26",24.482,5100,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":626,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-02-25",24.28,24.615,24.54,0.78,5200,{"date":938,"open":939,"high":874,"low":843,"close":813,"change":207,"percent_change":208,"volume":828,"transactions":9,"vwap":813},"2026-02-24",24.38,{"date":941,"open":770,"high":770,"low":824,"close":824,"change":208,"percent_change":807,"volume":942,"transactions":9,"vwap":824},"2026-02-23",2900,{"date":944,"open":945,"high":770,"low":945,"close":787,"change":167,"percent_change":840,"volume":946,"transactions":9,"vwap":787},"2026-02-20",24.33,13700,{"date":948,"open":824,"high":824,"low":949,"close":824,"change":188,"percent_change":188,"volume":808,"transactions":9,"vwap":824},"2026-02-19",24.384,{"date":951,"open":824,"high":824,"low":824,"close":824,"change":363,"percent_change":952,"volume":556,"transactions":9,"vwap":824},"2026-02-18",-0.29,{"date":954,"open":794,"high":955,"low":794,"close":955,"change":704,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-02-17",24.47,0.7,9200,{"date":959,"open":960,"high":843,"low":961,"close":794,"change":549,"percent_change":962,"volume":963,"transactions":9,"vwap":794},"2026-02-13",24.23,24.15,-1.62,8700,{"date":965,"open":966,"high":967,"low":968,"close":710,"change":356,"percent_change":357,"volume":544,"transactions":9,"vwap":710},"2026-02-12",24.79,24.815,24.63,{"date":970,"open":971,"high":687,"low":972,"close":973,"change":21,"percent_change":698,"volume":974,"transactions":9,"vwap":973},"2026-02-11",24.76,24.55,24.71,12100,{"date":976,"open":690,"high":690,"low":977,"close":978,"change":220,"percent_change":167,"volume":979,"transactions":9,"vwap":978},"2026-02-10",24.78,24.85,3700,{"date":981,"open":971,"high":772,"low":679,"close":772,"change":982,"percent_change":220,"volume":983,"transactions":9,"vwap":772},"2026-02-09",0.012,2800,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":808,"transactions":9,"vwap":987},"2026-02-06",24.74,24.788,0.018,0.07,{"date":991,"open":977,"high":966,"low":992,"close":993,"change":994,"percent_change":995,"volume":818,"transactions":9,"vwap":993},"2026-02-05",24.662,24.77,0.093,0.38,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":512,"volume":280,"transactions":9,"vwap":998},"2026-02-04",24.677,-0.023,{"date":1001,"open":771,"high":987,"low":771,"close":710,"change":207,"percent_change":208,"volume":727,"transactions":9,"vwap":710},"2026-02-03",{"date":1003,"open":1004,"high":767,"low":771,"close":767,"change":1005,"percent_change":1006,"volume":659,"transactions":9,"vwap":767},"2026-02-02",24.685,0.055,0.22,{"date":1008,"open":966,"high":966,"low":1009,"close":1009,"change":1010,"percent_change":455,"volume":631,"transactions":9,"vwap":1009},"2026-01-30",24.695,0.195,{"date":1012,"open":695,"high":799,"low":695,"close":799,"change":278,"percent_change":663,"volume":808,"transactions":9,"vwap":799},"2026-01-29",{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1015},"2026-01-28",24.471,{"date":1017,"open":977,"high":977,"low":1018,"close":1015,"change":1019,"percent_change":1020,"volume":732,"transactions":9,"vwap":1015},"2026-01-27",24.448,-0.253,-1.02,{"date":1022,"open":702,"high":1023,"low":702,"close":1023,"change":1024,"percent_change":325,"volume":881,"transactions":9,"vwap":1023},"2026-01-26",24.724,0.014,{"date":1026,"open":767,"high":767,"low":973,"close":973,"change":1027,"percent_change":463,"volume":607,"transactions":9,"vwap":973},"2026-01-23",-0.008,{"date":1029,"open":710,"high":767,"low":710,"close":1030,"change":988,"percent_change":989,"volume":603,"transactions":9,"vwap":1030},"2026-01-22",24.718,{"date":1032,"open":767,"high":772,"low":1033,"close":710,"change":207,"percent_change":208,"volume":773,"transactions":9,"vwap":710},"2026-01-21",24.58,{"date":1035,"open":966,"high":1036,"low":1033,"close":767,"change":207,"percent_change":208,"volume":828,"transactions":9,"vwap":767},"2026-01-20",24.89,{"date":1038,"open":772,"high":772,"low":772,"close":772,"change":356,"percent_change":357,"volume":607,"transactions":9,"vwap":772},"2026-01-16",{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1041},"2026-01-15",24.81,{"date":1043,"open":592,"high":66,"low":1041,"close":1041,"change":357,"percent_change":683,"volume":1044,"transactions":9,"vwap":1041},"2026-01-14",4100,{"date":1046,"open":1047,"high":978,"low":1047,"close":978,"change":423,"percent_change":595,"volume":857,"transactions":9,"vwap":978},"2026-01-13",24.796,{"date":1049,"open":1050,"high":669,"low":1041,"close":669,"change":704,"percent_change":705,"volume":175,"transactions":9,"vwap":669},"2026-01-12",24.83,{"date":1052,"open":967,"high":1050,"low":772,"close":772,"change":1053,"percent_change":885,"volume":867,"transactions":9,"vwap":772},"2026-01-09",0.051,{"date":1055,"open":967,"high":1050,"low":1056,"close":1056,"change":1057,"percent_change":844,"volume":818,"transactions":9,"vwap":1056},"2026-01-08",24.749,-0.051,{"date":1059,"open":772,"high":709,"low":772,"close":772,"change":325,"percent_change":505,"volume":1060,"transactions":9,"vwap":772},"2026-01-07",5500,{"date":1062,"open":679,"high":772,"low":679,"close":986,"change":285,"percent_change":89,"volume":796,"transactions":9,"vwap":986},"2026-01-06",{"date":1064,"open":787,"high":772,"low":787,"close":772,"change":423,"percent_change":595,"volume":1065,"transactions":9,"vwap":772},"2026-01-05",5900,{"date":1067,"open":772,"high":1068,"low":772,"close":1068,"change":704,"percent_change":705,"volume":615,"transactions":9,"vwap":1068},"2026-01-02",24.92,{"date":1070,"open":767,"high":772,"low":767,"close":767,"change":1071,"percent_change":333,"volume":637,"transactions":9,"vwap":767},"2025-12-31",-0.006,{"date":1073,"open":993,"high":772,"low":767,"close":1074,"change":1075,"percent_change":253,"volume":1076,"transactions":9,"vwap":1074},"2025-12-30",24.756,-0.044,2100,{"date":1078,"open":772,"high":772,"low":772,"close":772,"change":207,"percent_change":208,"volume":550,"transactions":9,"vwap":772},"2025-12-29",{"date":1080,"open":1081,"high":978,"low":1081,"close":978,"change":279,"percent_change":560,"volume":1082,"transactions":9,"vwap":978},"2025-12-26",24.635,6100,{"date":1084,"open":986,"high":986,"low":986,"close":986,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":986},"2025-12-24",{"date":1086,"open":986,"high":986,"low":986,"close":986,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":986},"2025-12-23",{"date":1088,"open":1089,"high":767,"low":1089,"close":986,"change":1090,"percent_change":642,"volume":666,"transactions":9,"vwap":986},"2025-12-22",24.663,0.006,{"date":1092,"open":973,"high":1093,"low":973,"close":1093,"change":1094,"percent_change":285,"volume":550,"transactions":9,"vwap":1093},"2025-12-19",24.734,-0.016,{"date":1096,"open":767,"high":767,"low":767,"close":767,"change":188,"percent_change":188,"volume":607,"transactions":9,"vwap":767},"2025-12-18",{"date":1098,"open":767,"high":767,"low":767,"close":767,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":767},"2025-12-17",{"date":1100,"open":767,"high":767,"low":1101,"close":767,"change":663,"percent_change":53,"volume":741,"transactions":9,"vwap":767},"2025-12-16",24.613,{"date":1103,"open":710,"high":977,"low":1104,"close":968,"change":363,"percent_change":364,"volume":1105,"transactions":9,"vwap":968},"2025-12-15",24.625,9600,{"date":1107,"open":900,"high":710,"low":900,"close":710,"change":188,"percent_change":188,"volume":790,"transactions":9,"vwap":710},"2025-12-12",{"date":1109,"open":710,"high":710,"low":787,"close":710,"change":1110,"percent_change":401,"volume":637,"transactions":9,"vwap":710},"2025-12-11",0.024,{"date":1112,"open":1113,"high":710,"low":1113,"close":1114,"change":1115,"percent_change":348,"volume":779,"transactions":9,"vwap":1114},"2025-12-10",24.26,24.676,-0.024,{"date":1117,"open":802,"high":710,"low":1118,"close":710,"change":401,"percent_change":821,"volume":1082,"transactions":9,"vwap":710},"2025-12-09",24.465,{"date":1120,"open":1121,"high":1122,"low":787,"close":787,"change":386,"percent_change":387,"volume":550,"transactions":9,"vwap":787},"2025-12-08",24.61,24.614,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1125},"2025-12-05",24.68,{"date":1127,"open":1121,"high":1125,"low":1121,"close":1125,"change":598,"percent_change":195,"volume":550,"transactions":9,"vwap":1125},"2025-12-04",{"date":1129,"open":1130,"high":710,"low":1130,"close":1131,"change":1005,"percent_change":1006,"volume":867,"transactions":9,"vwap":1131},"2025-12-03",24.607,24.645,{"date":1133,"open":1134,"high":900,"low":1135,"close":900,"change":1136,"percent_change":1137,"volume":747,"transactions":9,"vwap":900},"2025-12-02",24.51,24.461,0.089,0.36,{"date":1139,"open":710,"high":710,"low":847,"close":1140,"change":1141,"percent_change":549,"volume":808,"transactions":9,"vwap":1140},"2025-12-01",24.501,-0.099,{"date":1143,"open":835,"high":1125,"low":835,"close":787,"change":651,"percent_change":1144,"volume":607,"transactions":9,"vwap":787},"2025-11-28",1.23,{"date":1146,"open":960,"high":1147,"low":1148,"close":794,"change":549,"percent_change":962,"volume":561,"transactions":9,"vwap":794},"2025-11-26",24.444,24.21,{"date":1150,"open":787,"high":1151,"low":972,"close":710,"change":1152,"percent_change":1153,"volume":615,"transactions":9,"vwap":710},"2025-11-25",24.766,0.296,1.21,{"date":1155,"open":1033,"high":787,"low":1156,"close":1156,"change":357,"percent_change":683,"volume":1157,"transactions":9,"vwap":1156},"2025-11-24",24.404,3200,{"date":1159,"open":695,"high":1033,"low":1147,"close":1147,"change":1160,"percent_change":870,"volume":631,"transactions":9,"vwap":1147},"2025-11-21",-0.036,{"date":1162,"open":1163,"high":799,"low":889,"close":695,"change":643,"percent_change":876,"volume":979,"transactions":9,"vwap":695},"2025-11-20",24.215,{"date":1165,"open":1113,"high":824,"low":1113,"close":824,"change":1166,"percent_change":401,"volume":1167,"transactions":9,"vwap":824},"2025-11-19",0.025,3000,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":512,"volume":607,"transactions":9,"vwap":1170},"2025-11-18",24.375,-0.022,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":569,"transactions":9,"vwap":1175},"2025-11-17",24.435,24.397,-0.203,-0.83,{"date":1179,"open":787,"high":710,"low":787,"close":787,"change":188,"percent_change":188,"volume":1180,"transactions":9,"vwap":787},"2025-11-14",3600,{"date":1182,"open":787,"high":978,"low":787,"close":787,"change":386,"percent_change":387,"volume":561,"transactions":9,"vwap":787},"2025-11-13",{"date":1184,"open":1125,"high":1125,"low":1125,"close":1125,"change":1185,"percent_change":1186,"volume":556,"transactions":9,"vwap":1125},"2025-11-12",-0.17,-0.68,{"date":1188,"open":669,"high":669,"low":1041,"close":978,"change":578,"percent_change":817,"volume":175,"transactions":9,"vwap":978},"2025-11-11",{"date":1190,"open":803,"high":966,"low":803,"close":710,"change":1191,"percent_change":408,"volume":763,"transactions":9,"vwap":710},"2025-11-10",0.157,{"date":1193,"open":986,"high":986,"low":913,"close":1194,"change":1195,"percent_change":654,"volume":1157,"transactions":9,"vwap":1194},"2025-11-07",24.543,-0.057,{"date":1197,"open":710,"high":710,"low":972,"close":787,"change":348,"percent_change":549,"volume":983,"transactions":9,"vwap":787},"2025-11-06",{"date":1199,"open":710,"high":710,"low":874,"close":710,"change":279,"percent_change":1200,"volume":1044,"transactions":9,"vwap":710},"2025-11-05",0.45,{"date":1202,"open":710,"high":710,"low":1134,"close":900,"change":463,"percent_change":423,"volume":569,"transactions":9,"vwap":900},"2025-11-04",{"date":1204,"open":799,"high":1205,"low":1118,"close":702,"change":279,"percent_change":1200,"volume":747,"transactions":9,"vwap":702},"2025-11-03",24.653,{"date":1207,"open":1208,"high":854,"low":1208,"close":1134,"change":325,"percent_change":761,"volume":637,"transactions":9,"vwap":1134},"2025-10-31",24.426,{"date":1210,"open":913,"high":803,"low":913,"close":803,"change":1211,"percent_change":1212,"volume":556,"transactions":9,"vwap":803},"2025-10-30",-0.345,-1.39,{"date":1214,"open":794,"high":772,"low":794,"close":1215,"change":1216,"percent_change":1217,"volume":818,"transactions":9,"vwap":1215},"2025-10-29",24.795,0.495,2.04,{"date":1219,"open":767,"high":767,"low":25,"close":794,"change":549,"percent_change":962,"volume":1180,"transactions":9,"vwap":794},"2025-10-28",{"date":1221,"open":1125,"high":973,"low":771,"close":710,"change":401,"percent_change":821,"volume":936,"transactions":9,"vwap":710},"2025-10-27",{"date":1223,"open":1118,"high":998,"low":1224,"close":787,"change":116,"percent_change":1225,"volume":659,"transactions":9,"vwap":787},"2025-10-24",24.251,1.44,{"date":1227,"open":972,"high":972,"low":1228,"close":865,"change":513,"percent_change":1229,"volume":1230,"transactions":9,"vwap":865},"2025-10-23",23.8,-1.46,19900,{"date":1232,"open":688,"high":688,"low":1121,"close":1121,"change":226,"percent_change":1233,"volume":637,"transactions":9,"vwap":1121},"2025-10-22",-0.77,{"date":1235,"open":1236,"high":1237,"low":710,"close":772,"change":220,"percent_change":167,"volume":732,"transactions":9,"vwap":772},"2025-10-21",24.752,24.93,{"date":1239,"open":968,"high":767,"low":968,"close":767,"change":1240,"percent_change":1241,"volume":615,"transactions":9,"vwap":767},"2025-10-20",0.325,1.33,{"date":1243,"open":1237,"high":1237,"low":847,"close":847,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":847},"2025-10-17",-0.455,-1.83,10600,{"date":1248,"open":1249,"high":703,"low":690,"close":690,"change":1115,"percent_change":348,"volume":1167,"transactions":9,"vwap":690},"2025-10-16",24.925,{"date":1251,"open":767,"high":688,"low":767,"close":1252,"change":1253,"percent_change":1254,"volume":779,"transactions":9,"vwap":1252},"2025-10-15",24.904,0.272,1.1,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1257},"2025-10-14",24.632,{"date":1259,"open":1041,"high":1260,"low":1261,"close":1257,"change":1262,"percent_change":1263,"volume":727,"transactions":9,"vwap":1257},"2025-10-13",24.835,24.574,-0.238,-0.96,{"date":1265,"open":682,"high":682,"low":682,"close":682,"change":650,"percent_change":651,"volume":631,"transactions":9,"vwap":682},"2025-10-10",{"date":1267,"open":787,"high":1237,"low":787,"close":1215,"change":429,"percent_change":1268,"volume":615,"transactions":9,"vwap":1215},"2025-10-09",0.83,{"date":1270,"open":1271,"high":1271,"low":900,"close":900,"change":1272,"percent_change":1273,"volume":904,"transactions":9,"vwap":900},"2025-10-08",24.935,-0.31,-1.24,{"date":1275,"open":1276,"high":1276,"low":592,"close":592,"change":348,"percent_change":549,"volume":541,"transactions":9,"vwap":592},"2025-10-07",24.938,{"date":1278,"open":1036,"high":66,"low":1279,"close":66,"change":401,"percent_change":402,"volume":818,"transactions":9,"vwap":66},"2025-10-06",24.715,{"date":1281,"open":592,"high":592,"low":1056,"close":592,"change":1282,"percent_change":578,"volume":1283,"transactions":9,"vwap":592},"2025-10-03",0.037,5300,{"date":1285,"open":772,"high":1286,"low":772,"close":1287,"change":1288,"percent_change":1289,"volume":692,"transactions":9,"vwap":1287},"2025-10-02",24.944,24.863,0.033,0.13,{"date":1291,"open":1292,"high":1292,"low":772,"close":1050,"change":333,"percent_change":386,"volume":1076,"transactions":9,"vwap":1050},"2025-10-01",24.86,{"date":1294,"open":978,"high":1295,"low":1296,"close":978,"change":220,"percent_change":167,"volume":1297,"transactions":9,"vwap":978},"2025-09-30",24.91,24.825,7200,{"date":1299,"open":978,"high":978,"low":772,"close":772,"change":1300,"percent_change":423,"volume":1301,"transactions":9,"vwap":772},"2025-09-29",-0.029,6000,{"date":1303,"open":1304,"high":1050,"low":710,"close":1305,"change":1306,"percent_change":111,"volume":779,"transactions":9,"vwap":1305},"2025-09-26",24.732,24.829,0.177,{"date":1308,"open":1089,"high":1125,"low":1309,"close":1309,"change":1310,"percent_change":372,"volume":773,"transactions":9,"vwap":1309},"2025-09-25",24.652,0.002,{"date":1312,"open":770,"high":770,"low":787,"close":771,"change":1313,"percent_change":357,"volume":666,"transactions":9,"vwap":771},"2025-09-24",-0.009,{"date":1315,"open":787,"high":986,"low":799,"close":1316,"change":1317,"percent_change":242,"volume":744,"transactions":9,"vwap":1316},"2025-09-23",24.659,-0.131,{"date":1319,"open":978,"high":978,"low":973,"close":966,"change":356,"percent_change":357,"volume":867,"transactions":9,"vwap":966},"2025-09-22",{"date":1321,"open":1322,"high":772,"low":993,"close":772,"change":446,"percent_change":663,"volume":599,"transactions":9,"vwap":772},"2025-09-19",24.797,{"date":1324,"open":993,"high":993,"low":993,"close":993,"change":555,"percent_change":333,"volume":599,"transactions":9,"vwap":993},"2025-09-18",{"date":1326,"open":993,"high":772,"low":993,"close":1327,"change":1328,"percent_change":325,"volume":631,"transactions":9,"vwap":1327},"2025-09-17",24.775,0.015,{"date":1330,"open":771,"high":772,"low":771,"close":971,"change":1331,"percent_change":1200,"volume":1167,"transactions":9,"vwap":971},"2025-09-16",0.111,{"date":1333,"open":767,"high":772,"low":1334,"close":1334,"change":1335,"percent_change":871,"volume":857,"transactions":9,"vwap":1334},"2025-09-15",24.649,-0.151,{"date":1337,"open":1338,"high":772,"low":1338,"close":772,"change":220,"percent_change":167,"volume":983,"transactions":9,"vwap":772},"2025-09-12",24.768,{"date":1340,"open":771,"high":1341,"low":771,"close":767,"change":578,"percent_change":817,"volume":637,"transactions":9,"vwap":767},"2025-09-11",24.754,{"date":1343,"open":787,"high":787,"low":787,"close":787,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":787},"2025-09-10",{"date":1345,"open":971,"high":1346,"low":799,"close":787,"change":208,"percent_change":807,"volume":744,"transactions":9,"vwap":787},"2025-09-09",24.798,{"date":1348,"open":971,"high":772,"low":1349,"close":772,"change":188,"percent_change":188,"volume":773,"transactions":9,"vwap":772},"2025-09-08",24.733,{"date":1351,"open":772,"high":772,"low":971,"close":772,"change":188,"percent_change":188,"volume":561,"transactions":9,"vwap":772},"2025-09-05",{"date":1353,"open":772,"high":772,"low":772,"close":772,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":772},"2025-09-04",{"date":1355,"open":1356,"high":978,"low":772,"close":772,"change":207,"percent_change":208,"volume":1357,"transactions":9,"vwap":772},"2025-09-03",24.848,11900,{"date":1359,"open":1041,"high":978,"low":710,"close":978,"change":535,"percent_change":407,"volume":1360,"transactions":9,"vwap":978},"2025-09-02",4900,{"date":1362,"open":1041,"high":1041,"low":1041,"close":1041,"change":188,"percent_change":188,"volume":599,"transactions":9,"vwap":1041},"2025-08-29",{"date":1364,"open":1041,"high":1041,"low":1041,"close":1041,"change":188,"percent_change":188,"volume":366,"transactions":9,"vwap":1041},"2025-08-28",{"date":1366,"open":1292,"high":1292,"low":973,"close":1041,"change":1367,"percent_change":566,"volume":983,"transactions":9,"vwap":1041},"2025-08-27",-0.074,{"date":1369,"open":767,"high":1370,"low":767,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-08-26",24.884,0.134,0.54,1800,{"date":1375,"open":679,"high":688,"low":679,"close":767,"change":446,"percent_change":663,"volume":867,"transactions":9,"vwap":767},"2025-08-25",{"date":1377,"open":592,"high":592,"low":702,"close":679,"change":1272,"percent_change":1273,"volume":666,"transactions":9,"vwap":679},"2025-08-22",{"date":1379,"open":679,"high":624,"low":679,"close":624,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":624},"2025-08-21",0.321,1.3,10400,{"date":1384,"open":767,"high":767,"low":710,"close":1385,"change":1386,"percent_change":1185,"volume":747,"transactions":9,"vwap":1385},"2025-08-20",24.709,-0.041,{"date":1388,"open":767,"high":767,"low":767,"close":767,"change":1389,"percent_change":1390,"volume":808,"transactions":9,"vwap":767},"2025-08-19",0.044,0.18,{"date":1392,"open":1393,"high":767,"low":900,"close":1394,"change":1395,"percent_change":333,"volume":741,"transactions":9,"vwap":1394},"2025-08-18",24.721,24.706,-0.004,{"date":1397,"open":1292,"high":690,"low":973,"close":973,"change":1398,"percent_change":1399,"volume":603,"transactions":9,"vwap":973},"2025-08-15",-0.39,-1.55,{"date":1401,"open":1402,"high":194,"low":1402,"close":194,"change":131,"percent_change":1137,"volume":550,"transactions":9,"vwap":194},"2025-08-14",25.084999,{"date":1404,"open":66,"high":194,"low":66,"close":614,"change":356,"percent_change":357,"volume":867,"transactions":9,"vwap":614},"2025-08-13",{"date":1406,"open":621,"high":194,"low":355,"close":355,"change":463,"percent_change":423,"volume":1076,"transactions":9,"vwap":355},"2025-08-12",{"date":1408,"open":194,"high":194,"low":618,"close":610,"change":188,"percent_change":188,"volume":828,"transactions":9,"vwap":610},"2025-08-11",{"date":1410,"open":194,"high":194,"low":66,"close":610,"change":220,"percent_change":167,"volume":659,"transactions":9,"vwap":610},"2025-08-08",{"date":1412,"open":66,"high":66,"low":66,"close":66,"change":188,"percent_change":188,"volume":561,"transactions":9,"vwap":66},"2025-08-07",{"date":1414,"open":688,"high":1415,"low":688,"close":66,"change":989,"percent_change":851,"volume":925,"transactions":9,"vwap":66},"2025-08-06",25.102,{"date":1417,"open":703,"high":66,"low":1237,"close":1237,"change":363,"percent_change":364,"volume":603,"transactions":9,"vwap":1237},"2025-08-05",{"date":1419,"open":1420,"high":1421,"low":1237,"close":66,"change":535,"percent_change":407,"volume":1422,"transactions":9,"vwap":66},"2025-08-04",24.965,25.144,18100,{"date":1424,"open":978,"high":1425,"low":1050,"close":1425,"change":279,"percent_change":560,"volume":936,"transactions":9,"vwap":1425},"2025-08-01",24.96,{"date":1427,"open":766,"high":978,"low":766,"close":978,"change":220,"percent_change":167,"volume":796,"transactions":9,"vwap":978},"2025-07-31",{"date":1429,"open":968,"high":772,"low":968,"close":772,"change":1430,"percent_change":207,"volume":561,"transactions":9,"vwap":772},"2025-07-30",-0.012,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":455,"volume":659,"transactions":9,"vwap":1434},"2025-07-29",24.675,24.812,0.197,{"date":1437,"open":1322,"high":1322,"low":787,"close":933,"change":207,"percent_change":208,"volume":692,"transactions":9,"vwap":933},"2025-07-28",{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":556,"transactions":9,"vwap":1440},"2025-07-25",24.665,-0.133,-0.54,{"date":1444,"open":895,"high":1346,"low":813,"close":1346,"change":1445,"percent_change":1446,"volume":659,"transactions":9,"vwap":1346},"2025-07-24",0.348,1.42,{"date":1448,"open":1449,"high":1450,"low":865,"close":803,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":803},"2025-07-23",24.759,24.765,-0.347,-1.4,10200,{"date":1455,"open":687,"high":978,"low":1322,"close":1322,"change":1005,"percent_change":1006,"volume":867,"transactions":9,"vwap":1322},"2025-07-22",{"date":1457,"open":710,"high":772,"low":710,"close":1458,"change":1027,"percent_change":463,"volume":1301,"transactions":9,"vwap":1458},"2025-07-21",24.742,{"date":1460,"open":767,"high":767,"low":1433,"close":767,"change":643,"percent_change":721,"volume":631,"transactions":9,"vwap":767},"2025-07-18",{"date":1462,"open":802,"high":802,"low":802,"close":802,"change":1310,"percent_change":372,"volume":808,"transactions":9,"vwap":802},"2025-07-17",{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":512,"volume":631,"transactions":9,"vwap":1466},"2025-07-16",24.722,24.668,-0.021,{"date":1469,"open":1279,"high":1279,"low":802,"close":1470,"change":1115,"percent_change":348,"volume":615,"transactions":9,"vwap":1470},"2025-07-15",24.689,{"date":1472,"open":767,"high":767,"low":802,"close":1473,"change":1474,"percent_change":363,"volume":603,"transactions":9,"vwap":1473},"2025-07-14",24.713,-0.017,{"date":1476,"open":802,"high":772,"low":802,"close":1477,"change":1478,"percent_change":989,"volume":979,"transactions":9,"vwap":1477},"2025-07-11",24.73,0.017,{"date":1480,"open":802,"high":767,"low":802,"close":1473,"change":1481,"percent_change":1372,"volume":1157,"transactions":9,"vwap":1473},"2025-07-10",0.133,{"date":1483,"open":1484,"high":767,"low":1033,"close":1033,"change":1485,"percent_change":414,"volume":1082,"transactions":9,"vwap":1033},"2025-07-09",24.735,-0.101,{"date":1487,"open":787,"high":682,"low":787,"close":1488,"change":1489,"percent_change":379,"volume":921,"transactions":9,"vwap":1488},"2025-07-08",24.681,0.066,{"date":1491,"open":771,"high":802,"low":933,"close":933,"change":20,"percent_change":21,"volume":659,"transactions":9,"vwap":933},"2025-07-07",{"date":1493,"open":799,"high":771,"low":799,"close":771,"change":1494,"percent_change":851,"volume":808,"transactions":9,"vwap":771},"2025-07-03",0.069,{"date":1496,"open":955,"high":787,"low":955,"close":1497,"change":1498,"percent_change":626,"volume":561,"transactions":9,"vwap":1497},"2025-07-02",24.581,0.046,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":188,"percent_change":188,"volume":1502,"transactions":9,"vwap":1501},"2025-07-01",24.535,42,{"date":1504,"open":799,"high":1501,"low":799,"close":1501,"change":438,"percent_change":731,"volume":556,"transactions":9,"vwap":1501},"2025-06-30",{"date":1506,"open":787,"high":787,"low":787,"close":787,"change":1331,"percent_change":1200,"volume":615,"transactions":9,"vwap":787},"2025-06-27",{"date":1508,"open":1509,"high":1509,"low":955,"close":1510,"change":1511,"percent_change":357,"volume":1301,"transactions":9,"vwap":1510},"2025-06-26",24.597,24.489,-0.011,{"date":1513,"open":1514,"high":1514,"low":799,"close":799,"change":870,"percent_change":871,"volume":550,"transactions":9,"vwap":799},"2025-06-25",24.53,{"date":1516,"open":1517,"high":1518,"low":1519,"close":771,"change":1520,"percent_change":446,"volume":1521,"transactions":9,"vwap":771},"2025-06-24",24.495,24.69,24.341,0.007,7800,{"date":1523,"open":831,"high":1458,"low":831,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-06-23",24.643,0.304,1.25,7300,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":379,"percent_change":1531,"volume":280,"transactions":9,"vwap":1530},"2025-06-20",24.339,1.12,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":541,"transactions":9,"vwap":1534},"2025-06-18",24.069,-0.153,-0.63,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":666,"transactions":9,"vwap":1541},"2025-06-17",24.42,23.872,24.222,-0.248,-1.01,{"date":1545,"open":955,"high":955,"low":955,"close":955,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":955},"2025-06-16",{"date":1547,"open":955,"high":955,"low":955,"close":955,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":955},"2025-06-13",{"date":1549,"open":1550,"high":955,"low":1113,"close":955,"change":578,"percent_change":647,"volume":659,"transactions":9,"vwap":955},"2025-06-12",24.365,{"date":1552,"open":843,"high":843,"low":843,"close":843,"change":325,"percent_change":761,"volume":607,"transactions":9,"vwap":843},"2025-06-11",{"date":1554,"open":1113,"high":1113,"low":1113,"close":1113,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1113},"2025-06-10",{"date":1556,"open":1113,"high":1113,"low":1113,"close":1113,"change":325,"percent_change":761,"volume":556,"transactions":9,"vwap":1113},"2025-06-09",{"date":1558,"open":1559,"high":1559,"low":889,"close":889,"change":1560,"percent_change":1561,"volume":569,"transactions":9,"vwap":889},"2025-06-06",24.272,-0.109,-0.45,{"date":1563,"open":865,"high":1564,"low":889,"close":1564,"change":1565,"percent_change":340,"volume":631,"transactions":9,"vwap":1564},"2025-06-05",24.309,0.063,{"date":1567,"open":889,"high":1568,"low":889,"close":1568,"change":1569,"percent_change":643,"volume":550,"transactions":9,"vwap":1568},"2025-06-04",24.246,0.019,{"date":1571,"open":889,"high":865,"low":889,"close":1572,"change":1573,"percent_change":279,"volume":1360,"transactions":9,"vwap":1572},"2025-06-03",24.227,0.027,{"date":1575,"open":889,"high":889,"low":889,"close":889,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":889},"2025-06-02",{"date":1577,"open":889,"high":889,"low":889,"close":889,"change":651,"percent_change":1578,"volume":541,"transactions":9,"vwap":889},"2025-05-30",1.26,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1581},"2025-05-29",23.9,{"date":1583,"open":1581,"high":1581,"low":1581,"close":1581,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1581},"2025-05-28",{"date":1585,"open":1586,"high":1581,"low":1586,"close":1581,"change":167,"percent_change":1587,"volume":550,"transactions":9,"vwap":1581},"2025-05-27",23.846,0.84,{"date":1589,"open":1590,"high":1590,"low":177,"close":1591,"change":1592,"percent_change":1593,"volume":692,"transactions":9,"vwap":1591},"2025-05-23",23.87,23.7,-0.417,-1.73,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":285,"volume":790,"transactions":9,"vwap":1597},"2025-05-22",24.144,24.117,-0.014,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":188,"volume":607,"transactions":9,"vwap":1602},"2025-05-21",24.13,24.131,0.001,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1601,"change":285,"percent_change":439,"volume":637,"transactions":9,"vwap":1601},"2025-05-20",24.126,24.14,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":663,"percent_change":292,"volume":556,"transactions":9,"vwap":1610},"2025-05-19",24.19,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":989,"percent_change":1616,"volume":615,"transactions":9,"vwap":1615},"2025-05-16",24.02,24.195,24.07,0.29,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":607,"transactions":9,"vwap":1619},"2025-05-15",24,-0.5,-2.04,{"date":1623,"open":799,"high":799,"low":895,"close":799,"change":325,"percent_change":761,"volume":796,"transactions":9,"vwap":799},"2025-05-14",{"date":1625,"open":835,"high":1626,"low":835,"close":895,"change":1627,"percent_change":226,"volume":718,"transactions":9,"vwap":895},"2025-05-13",24.52,-0.047,{"date":1629,"open":1630,"high":1631,"low":865,"close":1631,"change":1632,"percent_change":1633,"volume":741,"transactions":9,"vwap":1631},"2025-05-12",24.355,24.487,0.237,0.98,{"date":1635,"open":865,"high":865,"low":865,"close":865,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":865},"2025-05-09",{"date":1637,"open":865,"high":939,"low":865,"close":865,"change":356,"percent_change":357,"volume":544,"transactions":9,"vwap":865},"2025-05-08",{"date":1639,"open":961,"high":939,"low":1640,"close":1113,"change":372,"percent_change":535,"volume":744,"transactions":9,"vwap":1113},"2025-05-07",24.094999,{"date":1642,"open":865,"high":865,"low":865,"close":865,"change":578,"percent_change":647,"volume":607,"transactions":9,"vwap":865},"2025-05-06",{"date":1644,"open":1645,"high":1148,"low":1645,"close":1646,"change":535,"percent_change":704,"volume":867,"transactions":9,"vwap":1646},"2025-05-05",24.048,24.1,{"date":1648,"open":1649,"high":1646,"low":1649,"close":1650,"change":220,"percent_change":885,"volume":747,"transactions":9,"vwap":1650},"2025-05-02",23.92,24.059999,{"date":1652,"open":1619,"high":1653,"low":1619,"close":1654,"change":1289,"percent_change":1372,"volume":857,"transactions":9,"vwap":1654},"2025-05-01",24.077,24.01,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":188,"percent_change":188,"volume":615,"transactions":9,"vwap":1657},"2025-04-30",23.88,{"date":1659,"open":1581,"high":1619,"low":1657,"close":1657,"change":356,"percent_change":357,"volume":1167,"transactions":9,"vwap":1657},"2025-04-29",{"date":1661,"open":1662,"high":895,"low":1228,"close":1663,"change":512,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-04-28",23.99,23.89,-0.38,5400,{"date":1667,"open":1619,"high":1619,"low":1668,"close":1669,"change":333,"percent_change":386,"volume":666,"transactions":9,"vwap":1669},"2025-04-25",23.97,23.98,{"date":1671,"open":1581,"high":1672,"low":1673,"close":1619,"change":439,"percent_change":1674,"volume":744,"transactions":9,"vwap":1619},"2025-04-24",24.24,23.78,-1.03,{"date":1676,"open":1677,"high":1678,"low":865,"close":865,"change":372,"percent_change":535,"volume":175,"transactions":9,"vwap":865},"2025-04-23",24.284,24.373,{"date":1680,"open":1681,"high":1672,"low":1681,"close":1672,"change":1272,"percent_change":1682,"volume":607,"transactions":9,"vwap":1672},"2025-04-22",24.22,-1.26,{"date":1684,"open":972,"high":972,"low":972,"close":972,"change":1685,"percent_change":1686,"volume":607,"transactions":9,"vwap":972},"2025-04-21",0.31,1.28,{"date":1688,"open":1646,"high":1672,"low":1619,"close":1672,"change":356,"percent_change":357,"volume":175,"transactions":9,"vwap":1672},"2025-04-17",{"date":1690,"open":932,"high":1691,"low":865,"close":865,"change":188,"percent_change":188,"volume":637,"transactions":9,"vwap":865},"2025-04-16",24.517,{"date":181,"open":865,"high":972,"low":865,"close":865,"change":188,"percent_change":188,"volume":763,"transactions":9,"vwap":865}]