[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAPR":3,"homepage-market-summary":23,"stock-historical-TAPR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TAPR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Equity Defined Protection ETF - 2 Yr to April 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},26.9,26.87,26.865,0.035,0.13,510.8357,25.4,942.7650908,100,382,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":31,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":34},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":34},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":34},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":32},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":32},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.18,1417,517191.2727,10.97,"2025-04-24",[177,180,189,196,203,211,217,221,227,236,242,247,251,255,261,269,273,277,284,290,298,303,308,312,316,322,327,330,337,342,347,353,360,366,373,381,386,393,398,401,404,408,412,416,420,424,432,439,448,453,460,465,470,476,479,482,486,491,497,501,505,511,514,516,521,524,529,534,538,541,545,549,552,556,560,564,568,572,575,581,584,588,593,599,603,610,613,617,620,625,628,631,637,644,647,651,655,657,659,661,664,667,670,673,675,678,681,684,691,695,699,702,705,710,713,716,720,726,728,732,734,737,743,748,751,753,759,762,766,770,775,780,787,794,800,804,809,814,820,825,831,834,838,843,846,850,853,857,861,864,868,872,875,878,881,883,886,888,892,896,900,902,905,909,912,916,919,924,927,930,934,938,942,945,950,953,955,958,961,966,970,975,979,983,989,992,996,999,1004,1007,1010,1013,1017,1019,1021,1023,1025,1031,1035,1037,1042,1048,1052,1056,1060,1062,1065,1068,1071,1076,1079,1081,1084,1088,1091,1097,1102,1107,1111,1119,1122,1125,1131,1134,1140,1143,1147,1150,1154,1158,1161,1165,1169,1172,1174,1178,1181,1184,1187,1190,1193,1196,1199,1203,1206,1210,1212,1216,1219,1222,1226,1229,1231,1235,1238,1242,1244,1247,1249,1253,1255,1260,1262,1265,1268,1272,1276,1280,1284,1287,1291,1294,1296,1300,1305,1309,1313,1318,1321,1325,1329,1332,1338,1343,1347,1350,1352,1355,1358,1362,1365,1368,1371,1374,1378,1381,1384,1387,1390,1393,1396,1399,1403,1408,1412,1415,1419,1423,1426,1429,1434,1436,1440,1445,1449,1453,1456,1458,1461,1464,1468,1471,1476,1482,1490,1493,1496,1502,1504,1507,1515,1518,1521,1524,1527,1531,1535,1538,1542,1546,1550,1554,1560,1566,1570,1574,1577,1580,1584,1587,1591,1596,1600,1608,1614,1620,1624,1629,1632,1637,1643,1646,1652,1658,1665],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},13,26.8705,{"date":181,"open":182,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",26.861,26.86,0.005,0.02,326.8357,18,26.8606,{"date":190,"open":191,"high":183,"low":191,"close":183,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",26.85,0,275.8357,15,26.8516,{"date":197,"open":183,"high":183,"low":183,"close":183,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.0155,0.06,39.8357,12,26.8369,{"date":204,"open":191,"high":191,"low":205,"close":206,"change":207,"percent_change":-6,"volume":208,"transactions":209,"vwap":210},"2026-09-30",26.83,26.8445,-0.0005,1311.8357,16,26.8394,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":192,"percent_change":192,"volume":214,"transactions":215,"vwap":216},"2026-09-29",26.845,11.8357,11,26.8392,{"date":218,"open":213,"high":213,"low":213,"close":213,"change":192,"percent_change":192,"volume":219,"transactions":201,"vwap":220},"2026-09-28",12.8357,26.8436,{"date":222,"open":213,"high":213,"low":213,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":201,"vwap":226},"2026-09-25",0.01,0.04,22.8357,26.8487,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",26.8,26.835,0.0091,0.03,402.8357,14,26.801,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":214,"transactions":215,"vwap":241},"2026-09-23",26.8259,-0.0241,-0.09,26.8217,{"date":243,"open":191,"high":191,"low":191,"close":191,"change":244,"percent_change":245,"volume":214,"transactions":215,"vwap":246},"2026-09-22",0.025,0.09,26.841,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":244,"percent_change":245,"volume":214,"transactions":201,"vwap":250},"2026-09-21",26.825,26.8132,{"date":252,"open":229,"high":229,"low":229,"close":229,"change":253,"percent_change":66,"volume":219,"transactions":201,"vwap":254},"2026-09-18",0.0193,26.7946,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":214,"transactions":215,"vwap":260},"2026-09-17",26.7807,0.0257,0.1,26.7791,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":139,"percent_change":266,"volume":267,"transactions":209,"vwap":268},"2026-09-16",26.75,26.77,26.755,-0.07,863.8727,26.7602,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":184,"percent_change":185,"volume":214,"transactions":215,"vwap":272},"2026-09-15",26.775,26.782,{"date":274,"open":264,"high":264,"low":264,"close":264,"change":139,"percent_change":266,"volume":275,"transactions":215,"vwap":276},"2026-09-14",19.8357,26.7086,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":178,"vwap":283},"2026-09-11",26.79,0.0393,0.15,16.8357,26.7762,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":219,"transactions":201,"vwap":289},"2026-09-10",26.7507,-0.0343,-0.13,26.7471,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":194,"vwap":297},"2026-09-09",26.76,26.785,-0.015,-0.06,977.8357,26.7604,{"date":299,"open":229,"high":229,"low":229,"close":229,"change":300,"percent_change":232,"volume":301,"transactions":201,"vwap":302},"2026-09-08",0.0093,60.8357,26.767,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":139,"volume":219,"transactions":201,"vwap":307},"2026-09-04",26.7907,-0.0043,26.7919,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":244,"percent_change":245,"volume":275,"transactions":201,"vwap":311},"2026-09-03",26.795,26.8073,{"date":313,"open":264,"high":264,"low":264,"close":264,"change":232,"percent_change":314,"volume":219,"transactions":201,"vwap":315},"2026-09-02",0.11,26.7605,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":240,"volume":320,"transactions":178,"vwap":321},"2026-09-01",26.74,-0.025,58.8357,26.7634,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":192,"percent_change":192,"volume":325,"transactions":234,"vwap":326},"2026-08-31",26.765,17.8357,26.7478,{"date":328,"open":324,"high":324,"low":324,"close":324,"change":192,"percent_change":192,"volume":219,"transactions":201,"vwap":329},"2026-08-28",26.7681,{"date":331,"open":318,"high":324,"low":332,"close":324,"change":333,"percent_change":199,"volume":334,"transactions":335,"vwap":336},"2026-08-27",26.73,0.015,760.8357,20,26.7319,{"date":338,"open":263,"high":263,"low":263,"close":263,"change":185,"percent_change":66,"volume":339,"transactions":340,"vwap":341},"2026-08-26",9.8357,8,26.7485,{"date":343,"open":344,"high":332,"low":344,"close":332,"change":192,"percent_change":192,"volume":345,"transactions":201,"vwap":346},"2026-08-25",26.71,320.8357,26.7139,{"date":348,"open":332,"high":332,"low":332,"close":332,"change":349,"percent_change":232,"volume":350,"transactions":351,"vwap":352},"2026-08-24",0.0087,10.8357,9,26.7272,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":214,"transactions":358,"vwap":359},"2026-08-21",26.7213,0.0213,0.08,10,26.7202,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":214,"transactions":351,"vwap":365},"2026-08-20",26.7,-0.0129,-0.05,26.6974,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":351,"vwap":372},"2026-08-19",26.7129,0.0429,0.16,50.8357,26.6957,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":351,"vwap":380},"2026-08-18",26.55,26.67,-0.01,-0.04,222.8357,26.6106,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":377,"percent_change":378,"volume":384,"transactions":340,"vwap":385},"2026-08-17",26.68,109.8357,26.683,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":351,"vwap":392},"2026-08-14",26.69,-0.03,-0.11,110.8357,26.6927,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":185,"percent_change":66,"volume":396,"transactions":201,"vwap":397},"2026-08-13",26.72,67.0937,26.6867,{"date":399,"open":362,"high":362,"low":362,"close":362,"change":223,"percent_change":224,"volume":339,"transactions":340,"vwap":400},"2026-08-12",26.701,{"date":402,"open":388,"high":388,"low":388,"close":388,"change":192,"percent_change":192,"volume":339,"transactions":340,"vwap":403},"2026-08-11",26.6758,{"date":405,"open":388,"high":388,"low":388,"close":388,"change":184,"percent_change":185,"volume":406,"transactions":351,"vwap":407},"2026-08-10",24.8357,26.6739,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":333,"percent_change":199,"volume":339,"transactions":340,"vwap":411},"2026-08-07",26.685,26.6865,{"date":413,"open":376,"high":376,"low":376,"close":376,"change":192,"percent_change":192,"volume":414,"transactions":351,"vwap":415},"2026-08-06",104.8357,26.6695,{"date":417,"open":376,"high":376,"low":376,"close":376,"change":223,"percent_change":224,"volume":418,"transactions":351,"vwap":419},"2026-08-05",14.8357,26.6565,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":232,"percent_change":314,"volume":214,"transactions":351,"vwap":423},"2026-08-04",26.66,26.6613,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":245,"volume":429,"transactions":430,"vwap":431},"2026-08-03",26.59,26.63,0.0243,10109.8357,37,26.5901,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":215,"vwap":438},"2026-07-31",26.6057,0.0307,0.12,112.8357,26.5689,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-30",26.54,26.575,0.052,0.2,1163.8357,19,26.5401,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":364,"volume":339,"transactions":340,"vwap":452},"2026-07-29",26.523,-0.012,26.5307,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":314,"volume":458,"transactions":351,"vwap":459},"2026-07-28",26.53,26.535,0.0302,357.8357,26.5297,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":389,"volume":339,"transactions":340,"vwap":464},"2026-07-27",26.5048,-0.0079,26.5339,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":370,"volume":339,"transactions":340,"vwap":469},"2026-07-24",26.5127,0.0427,26.5069,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":266,"percent_change":473,"volume":474,"transactions":201,"vwap":475},"2026-07-23",26.47,-0.26,191.8357,26.472,{"date":477,"open":441,"high":441,"low":441,"close":441,"change":184,"percent_change":185,"volume":339,"transactions":340,"vwap":478},"2026-07-22",26.5369,{"date":480,"open":456,"high":456,"low":456,"close":456,"change":333,"percent_change":199,"volume":481,"transactions":351,"vwap":452},"2026-07-21",13.8357,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":223,"percent_change":224,"volume":339,"transactions":340,"vwap":485},"2026-07-20",26.52,26.5261,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":390,"volume":339,"transactions":340,"vwap":490},"2026-07-17",26.51,-0.0305,26.4942,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":378,"volume":495,"transactions":358,"vwap":496},"2026-07-16",26.5405,-0.0095,30.8357,26.5407,{"date":498,"open":375,"high":375,"low":375,"close":375,"change":333,"percent_change":199,"volume":499,"transactions":351,"vwap":500},"2026-07-15",55.8357,26.5492,{"date":502,"open":455,"high":456,"low":455,"close":456,"change":232,"percent_change":314,"volume":503,"transactions":358,"vwap":504},"2026-07-14",512.8357,26.5295,{"date":506,"open":375,"high":375,"low":472,"close":507,"change":139,"percent_change":508,"volume":509,"transactions":335,"vwap":510},"2026-07-13",26.505,-0.08,1612.8357,26.5097,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":513},"2026-07-10",26.525,{"date":515,"open":513,"high":513,"low":513,"close":513,"change":224,"percent_change":281,"volume":21,"transactions":9,"vwap":513},"2026-07-09",{"date":517,"open":518,"high":519,"low":518,"close":519,"change":294,"percent_change":295,"volume":520,"transactions":9,"vwap":519},"2026-07-08",26.4,26.485,3500,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":294,"percent_change":295,"volume":21,"transactions":9,"vwap":523},"2026-07-07",26.5,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":16,"percent_change":17,"volume":528,"transactions":9,"vwap":527},"2026-07-06",26.518,26.515,2400,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":192,"percent_change":192,"volume":533,"transactions":9,"vwap":532},"2026-07-02",26.45,26.48,1300,{"date":535,"open":536,"high":532,"low":536,"close":532,"change":333,"percent_change":199,"volume":537,"transactions":9,"vwap":532},"2026-07-01",26.465,1100,{"date":539,"open":536,"high":536,"low":536,"close":536,"change":540,"percent_change":436,"volume":21,"transactions":9,"vwap":536},"2026-06-30",0.033,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":66,"volume":21,"transactions":9,"vwap":543},"2026-06-29",26.432,0.018,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":314,"volume":21,"transactions":9,"vwap":547},"2026-06-26",26.414,0.029,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":294,"percent_change":295,"volume":21,"transactions":9,"vwap":551},"2026-06-25",26.385,{"date":553,"open":554,"high":518,"low":554,"close":518,"change":555,"percent_change":139,"volume":537,"transactions":9,"vwap":518},"2026-06-24",26.36,-0.005,{"date":557,"open":554,"high":558,"low":554,"close":558,"change":294,"percent_change":295,"volume":559,"transactions":9,"vwap":558},"2026-06-23",26.405,200,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":364,"volume":559,"transactions":9,"vwap":562},"2026-06-22",26.42,-0.013,{"date":565,"open":518,"high":531,"low":518,"close":566,"change":540,"percent_change":436,"volume":567,"transactions":9,"vwap":566},"2026-06-18",26.433,400,{"date":569,"open":518,"high":518,"low":518,"close":518,"change":570,"percent_change":571,"volume":559,"transactions":9,"vwap":518},"2026-06-17",-0.075,-0.28,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":333,"percent_change":199,"volume":559,"transactions":9,"vwap":574},"2026-06-16",26.475,{"date":576,"open":375,"high":375,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-06-15",26.46,0.05,0.19,800,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":583},"2026-06-12",26.41,{"date":585,"open":586,"high":518,"low":586,"close":518,"change":66,"percent_change":587,"volume":559,"transactions":9,"vwap":518},"2026-06-11",26.31,0.27,{"date":589,"open":518,"high":518,"low":590,"close":590,"change":378,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-06-10",26.33,-0.15,500,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":-6,"volume":598,"transactions":9,"vwap":596},"2026-06-09",26.32,26.37,-0.001,1700,{"date":600,"open":518,"high":518,"low":601,"close":601,"change":602,"percent_change":357,"volume":559,"transactions":9,"vwap":601},"2026-06-08",26.371,0.021,{"date":604,"open":605,"high":518,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-05",26.39,26.35,-0.082,-0.31,2600,{"date":611,"open":543,"high":543,"low":543,"close":543,"change":612,"percent_change":223,"volume":21,"transactions":9,"vwap":543},"2026-06-04",0.002,{"date":614,"open":518,"high":615,"low":518,"close":615,"change":192,"percent_change":192,"volume":616,"transactions":9,"vwap":615},"2026-06-03",26.43,300,{"date":618,"open":606,"high":615,"low":606,"close":615,"change":619,"percent_change":232,"volume":567,"transactions":9,"vwap":615},"2026-06-02",0.009,{"date":621,"open":606,"high":622,"low":606,"close":622,"change":623,"percent_change":378,"volume":624,"transactions":9,"vwap":622},"2026-06-01",26.421,-0.011,1600,{"date":626,"open":554,"high":543,"low":554,"close":543,"change":185,"percent_change":357,"volume":627,"transactions":9,"vwap":543},"2026-05-29",1800,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":544,"percent_change":66,"volume":21,"transactions":9,"vwap":630},"2026-05-28",26.412,{"date":632,"open":633,"high":583,"low":633,"close":634,"change":635,"percent_change":232,"volume":636,"transactions":9,"vwap":634},"2026-05-27",26.28,26.394,0.007,3000,{"date":638,"open":583,"high":639,"low":640,"close":641,"change":642,"percent_change":199,"volume":643,"transactions":9,"vwap":641},"2026-05-26",26.44,26.38,26.387,0.016,5600,{"date":645,"open":601,"high":601,"low":601,"close":601,"change":646,"percent_change":199,"volume":192,"transactions":9,"vwap":601},"2026-05-22",0.017,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":623,"percent_change":378,"volume":559,"transactions":9,"vwap":650},"2026-05-21",26.34,26.354,{"date":652,"open":554,"high":605,"low":649,"close":653,"change":16,"percent_change":17,"volume":654,"transactions":9,"vwap":653},"2026-05-20",26.365,2300,{"date":656,"open":590,"high":590,"low":590,"close":590,"change":377,"percent_change":378,"volume":192,"transactions":9,"vwap":590},"2026-05-19",{"date":658,"open":649,"high":649,"low":649,"close":649,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":649},"2026-05-18",{"date":660,"open":649,"high":649,"low":649,"close":649,"change":294,"percent_change":295,"volume":192,"transactions":9,"vwap":649},"2026-05-15",{"date":662,"open":663,"high":663,"low":663,"close":663,"change":223,"percent_change":224,"volume":192,"transactions":9,"vwap":663},"2026-05-14",26.355,{"date":665,"open":606,"high":606,"low":666,"close":666,"change":244,"percent_change":245,"volume":609,"transactions":9,"vwap":666},"2026-05-13",26.345,{"date":668,"open":669,"high":595,"low":669,"close":595,"change":294,"percent_change":295,"volume":559,"transactions":9,"vwap":595},"2026-05-12",26.24,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":184,"percent_change":185,"volume":192,"transactions":9,"vwap":672},"2026-05-11",26.335,{"date":674,"open":590,"high":590,"low":590,"close":590,"change":232,"percent_change":314,"volume":192,"transactions":9,"vwap":590},"2026-05-08",{"date":676,"open":532,"high":532,"low":677,"close":677,"change":555,"percent_change":139,"volume":528,"transactions":9,"vwap":677},"2026-05-07",26.3,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":16,"percent_change":17,"volume":559,"transactions":9,"vwap":680},"2026-05-06",26.305,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":224,"percent_change":281,"volume":21,"transactions":9,"vwap":683},"2026-05-05",26.27,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":288,"volume":690,"transactions":9,"vwap":688},"2026-05-04",26.26,26.2,26.23,-0.035,6300,{"date":692,"open":693,"high":586,"low":693,"close":694,"change":223,"percent_change":224,"volume":636,"transactions":9,"vwap":694},"2026-05-01",26.25,26.265,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":199,"percent_change":698,"volume":21,"transactions":9,"vwap":697},"2026-04-30",26.255,0.23,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":377,"percent_change":378,"volume":192,"transactions":9,"vwap":701},"2026-04-29",26.195,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":139,"percent_change":508,"volume":192,"transactions":9,"vwap":704},"2026-04-28",26.205,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":333,"percent_change":199,"volume":709,"transactions":9,"vwap":708},"2026-04-27",26.18,26.225,4200,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":244,"percent_change":259,"volume":21,"transactions":9,"vwap":712},"2026-04-24",26.21,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":294,"percent_change":295,"volume":21,"transactions":9,"vwap":715},"2026-04-23",26.185,{"date":717,"open":718,"high":718,"low":687,"close":687,"change":224,"percent_change":281,"volume":719,"transactions":9,"vwap":687},"2026-04-22",26.22,1400,{"date":721,"open":712,"high":718,"low":722,"close":723,"change":319,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-04-21",26.14,26.16,-0.1,6800,{"date":727,"open":715,"high":715,"low":715,"close":715,"change":139,"percent_change":508,"volume":21,"transactions":9,"vwap":715},"2026-04-20",{"date":729,"open":718,"high":718,"low":704,"close":704,"change":730,"percent_change":731,"volume":537,"transactions":9,"vwap":704},"2026-04-17",0.065,0.25,{"date":733,"open":722,"high":722,"low":722,"close":722,"change":333,"percent_change":199,"volume":21,"transactions":9,"vwap":722},"2026-04-16",{"date":735,"open":736,"high":736,"low":736,"close":736,"change":185,"percent_change":357,"volume":21,"transactions":9,"vwap":736},"2026-04-15",26.125,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":616,"transactions":9,"vwap":740},"2026-04-14",26.059999,26.105,0.055,0.21,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":21,"transactions":9,"vwap":745},"2026-04-13",26.049999,0.045,0.17,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":750},"2026-04-10",26.0049992,{"date":752,"open":750,"high":750,"low":750,"close":750,"change":224,"percent_change":281,"volume":21,"transactions":9,"vwap":750},"2026-04-09",{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":21,"transactions":9,"vwap":756},"2026-04-08",25.98,25.965,0.142,0.55,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":223,"percent_change":224,"volume":21,"transactions":9,"vwap":761},"2026-04-07",25.823,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":544,"percent_change":66,"volume":592,"transactions":9,"vwap":765},"2026-04-06",25.78,25.813,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":544,"percent_change":66,"volume":559,"transactions":9,"vwap":769},"2026-04-02",25.77,25.795,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":578,"percent_change":579,"volume":624,"transactions":9,"vwap":774},"2026-04-01",25.84,25.85,25.777,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":21,"transactions":9,"vwap":777},"2026-03-31",25.727,0.151,0.59,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":377,"volume":786,"transactions":9,"vwap":784},"2026-03-30",25.58,25.64,25.576,-0.003,2100,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":110,"volume":793,"transactions":9,"vwap":790},"2026-03-27",25.57,25.579,25.54,-0.083,8000,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":592,"transactions":9,"vwap":797},"2026-03-26",25.665,25.662,-0.103,-0.4,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":579,"volume":21,"transactions":9,"vwap":802},"2026-03-25",25.765,0.048,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":21,"transactions":9,"vwap":806},"2026-03-24",25.717,-0.043,-0.17,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":21,"transactions":9,"vwap":811},"2026-03-23",25.76,0.085,0.33,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":598,"transactions":9,"vwap":817},"2026-03-20",25.735,25.675,-0.087,-0.34,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":21,"transactions":9,"vwap":822},"2026-03-19",25.762,-0.048,-0.19,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":567,"transactions":9,"vwap":828},"2026-03-18",25.82,25.81,-0.086,-0.33,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":602,"percent_change":357,"volume":21,"transactions":9,"vwap":833},"2026-03-17",25.896,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":731,"volume":21,"transactions":9,"vwap":836},"2026-03-16",25.875,0.064,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":508,"volume":567,"transactions":9,"vwap":841},"2026-03-13",25.87,25.811,-0.021,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":792,"percent_change":110,"volume":21,"transactions":9,"vwap":845},"2026-03-12",25.832,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":389,"volume":21,"transactions":9,"vwap":848},"2026-03-11",25.915,-0.008,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":623,"percent_change":378,"volume":21,"transactions":9,"vwap":852},"2026-03-10",25.923,{"date":854,"open":840,"high":855,"low":840,"close":855,"change":856,"percent_change":281,"volume":533,"transactions":9,"vwap":855},"2026-03-09",25.934,0.039,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":295,"percent_change":860,"volume":21,"transactions":9,"vwap":859},"2026-03-06",25.895,-0.23,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":389,"percent_change":115,"volume":21,"transactions":9,"vwap":863},"2026-03-05",25.955,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":436,"volume":21,"transactions":9,"vwap":866},"2026-03-04",25.985,0.032,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":115,"volume":21,"transactions":9,"vwap":870},"2026-03-03",25.953,-0.032,{"date":873,"open":874,"high":874,"low":866,"close":866,"change":319,"percent_change":724,"volume":559,"transactions":9,"vwap":866},"2026-03-02",26.030001,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":377,"percent_change":378,"volume":21,"transactions":9,"vwap":877},"2026-02-27",26.01,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":377,"percent_change":378,"volume":21,"transactions":9,"vwap":880},"2026-02-26",26.02,{"date":882,"open":874,"high":874,"low":874,"close":874,"change":232,"percent_change":436,"volume":21,"transactions":9,"vwap":874},"2026-02-25",{"date":884,"open":885,"high":885,"low":885,"close":885,"change":746,"percent_change":747,"volume":21,"transactions":9,"vwap":885},"2026-02-24",26,{"date":887,"open":863,"high":863,"low":863,"close":863,"change":807,"percent_change":808,"volume":192,"transactions":9,"vwap":863},"2026-02-23",{"date":889,"open":890,"high":885,"low":890,"close":891,"change":548,"percent_change":314,"volume":786,"transactions":9,"vwap":891},"2026-02-20",25.96,25.998,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":266,"volume":192,"transactions":9,"vwap":894},"2026-02-19",25.969,-0.019,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":314,"volume":192,"transactions":9,"vwap":898},"2026-02-18",25.988,0.028,{"date":901,"open":890,"high":890,"low":890,"close":890,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":890},"2026-02-17",{"date":903,"open":904,"high":904,"low":890,"close":890,"change":642,"percent_change":199,"volume":559,"transactions":9,"vwap":890},"2026-02-13",25.976,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":31,"volume":21,"transactions":9,"vwap":907},"2026-02-12",25.944,-0.056,{"date":910,"open":885,"high":885,"low":885,"close":885,"change":911,"percent_change":389,"volume":192,"transactions":9,"vwap":885},"2026-02-11",-0.009,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":139,"volume":21,"transactions":9,"vwap":914},"2026-02-10",26.0090008,-0.006,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":602,"percent_change":357,"volume":192,"transactions":9,"vwap":918},"2026-02-09",26.014999,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":21,"transactions":9,"vwap":921},"2026-02-06",25.994,0.084,0.32,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":389,"percent_change":115,"volume":21,"transactions":9,"vwap":926},"2026-02-05",25.91,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":842,"percent_change":508,"volume":192,"transactions":9,"vwap":929},"2026-02-04",25.94,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":390,"volume":21,"transactions":9,"vwap":932},"2026-02-03",25.961,-0.029,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":333,"percent_change":199,"volume":559,"transactions":9,"vwap":937},"2026-02-02",25.97,25.99,{"date":939,"open":929,"high":940,"low":941,"close":940,"change":192,"percent_change":192,"volume":528,"transactions":9,"vwap":940},"2026-01-30",25.975,25.93,{"date":943,"open":944,"high":940,"low":944,"close":940,"change":612,"percent_change":223,"volume":21,"transactions":9,"vwap":940},"2026-01-29",25.9,{"date":946,"open":936,"high":937,"low":936,"close":947,"change":948,"percent_change":266,"volume":949,"transactions":9,"vwap":947},"2026-01-28",25.973,-0.017,2000,{"date":951,"open":952,"high":952,"low":937,"close":937,"change":185,"percent_change":357,"volume":559,"transactions":9,"vwap":937},"2026-01-27",25.995,{"date":954,"open":755,"high":755,"low":936,"close":936,"change":646,"percent_change":66,"volume":21,"transactions":9,"vwap":936},"2026-01-26",{"date":956,"open":870,"high":870,"low":870,"close":870,"change":957,"percent_change":578,"volume":192,"transactions":9,"vwap":870},"2026-01-23",0.013,{"date":959,"open":929,"high":929,"low":929,"close":929,"change":960,"percent_change":259,"volume":192,"transactions":9,"vwap":929},"2026-01-22",0.027,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":579,"volume":580,"transactions":9,"vwap":964},"2026-01-21",25.92,25.913,0.049,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":95,"volume":192,"transactions":9,"vwap":968},"2026-01-20",25.864,-0.078,{"date":971,"open":755,"high":937,"low":972,"close":972,"change":973,"percent_change":223,"volume":974,"transactions":9,"vwap":972},"2026-01-16",25.942,0.003,13100,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":192,"volume":192,"transactions":9,"vwap":977},"2026-01-15",25.939,0.001,{"date":980,"open":944,"high":981,"low":944,"close":981,"change":899,"percent_change":314,"volume":982,"transactions":9,"vwap":981},"2026-01-14",25.938,2700,{"date":984,"open":985,"high":755,"low":926,"close":926,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":926},"2026-01-13",25.941,-0.046,-0.18,3200,{"date":990,"open":848,"high":952,"low":848,"close":991,"change":635,"percent_change":232,"volume":580,"transactions":9,"vwap":991},"2026-01-12",25.956,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":66,"volume":192,"transactions":9,"vwap":994},"2026-01-09",25.949,0.019,{"date":997,"open":941,"high":941,"low":941,"close":941,"change":998,"percent_change":185,"volume":192,"transactions":9,"vwap":941},"2026-01-08",0.006,{"date":1000,"open":1001,"high":937,"low":1001,"close":1002,"change":1003,"percent_change":364,"volume":567,"transactions":9,"vwap":1002},"2026-01-07",25.88,25.924,-0.014,{"date":1005,"open":981,"high":981,"low":981,"close":981,"change":1006,"percent_change":245,"volume":21,"transactions":9,"vwap":981},"2026-01-06",0.023,{"date":1008,"open":1009,"high":848,"low":1009,"close":848,"change":899,"percent_change":314,"volume":559,"transactions":9,"vwap":848},"2026-01-05",25.68,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":619,"percent_change":232,"volume":21,"transactions":9,"vwap":1012},"2026-01-02",25.887,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":508,"volume":192,"transactions":9,"vwap":1015},"2025-12-31",25.878,-0.022,{"date":1018,"open":944,"high":944,"low":944,"close":944,"change":378,"percent_change":591,"volume":192,"transactions":9,"vwap":944},"2025-12-30",{"date":1020,"open":929,"high":929,"low":929,"close":929,"change":224,"percent_change":281,"volume":598,"transactions":9,"vwap":929},"2025-12-29",{"date":1022,"open":944,"high":944,"low":944,"close":944,"change":389,"percent_change":115,"volume":192,"transactions":9,"vwap":944},"2025-12-26",{"date":1024,"open":941,"high":941,"low":941,"close":941,"change":199,"percent_change":698,"volume":21,"transactions":9,"vwap":941},"2025-12-24",{"date":1026,"open":1027,"high":944,"low":1028,"close":840,"change":1029,"percent_change":578,"volume":1030,"transactions":9,"vwap":840},"2025-12-23",25.89,25.835,0.012,900,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":281,"volume":192,"transactions":9,"vwap":1033},"2025-12-22",25.858,0.038,{"date":1036,"open":773,"high":773,"low":827,"close":827,"change":224,"percent_change":370,"volume":533,"transactions":9,"vwap":827},"2025-12-19",{"date":1038,"open":811,"high":1039,"low":1040,"close":764,"change":224,"percent_change":370,"volume":1041,"transactions":9,"vwap":764},"2025-12-18",25.8,25.75,4000,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":21,"transactions":9,"vwap":1045},"2025-12-17",25.73,25.74,-0.042,-0.16,{"date":1049,"open":1044,"high":1050,"low":1051,"close":1050,"change":597,"percent_change":-6,"volume":580,"transactions":9,"vwap":1050},"2025-12-16",25.782,25.72,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":232,"volume":21,"transactions":9,"vwap":1054},"2025-12-15",25.783,0.008,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":319,"percent_change":724,"volume":21,"transactions":9,"vwap":1059},"2025-12-12",25.83,25.775,{"date":1061,"open":1039,"high":1039,"low":1039,"close":1039,"change":223,"percent_change":224,"volume":192,"transactions":9,"vwap":1039},"2025-12-11",{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":224,"percent_change":370,"volume":192,"transactions":9,"vwap":1064},"2025-12-10",25.79,{"date":1066,"open":1040,"high":1040,"low":1040,"close":1040,"change":1067,"percent_change":139,"volume":192,"transactions":9,"vwap":1040},"2025-12-09",-0.004,{"date":1069,"open":1064,"high":1064,"low":1070,"close":1070,"change":948,"percent_change":266,"volume":559,"transactions":9,"vwap":1070},"2025-12-08",25.754,{"date":1072,"open":877,"high":877,"low":1073,"close":1073,"change":1074,"percent_change":224,"volume":1075,"transactions":9,"vwap":1073},"2025-12-05",25.771,0.011,5000,{"date":1077,"open":1078,"high":811,"low":1078,"close":811,"change":555,"percent_change":139,"volume":559,"transactions":9,"vwap":811},"2025-12-04",25.7,{"date":1080,"open":802,"high":802,"low":802,"close":802,"change":185,"percent_change":357,"volume":559,"transactions":9,"vwap":802},"2025-12-03",{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":377,"percent_change":378,"volume":21,"transactions":9,"vwap":1083},"2025-12-02",25.745,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":192,"percent_change":192,"volume":1075,"transactions":9,"vwap":1087},"2025-12-01",25.757,25.755,{"date":1089,"open":1087,"high":1087,"low":1087,"close":1087,"change":232,"percent_change":436,"volume":1090,"transactions":9,"vwap":1087},"2025-11-28",13622,{"date":1092,"open":1045,"high":1045,"low":1093,"close":1094,"change":1095,"percent_change":245,"volume":1096,"transactions":9,"vwap":1094},"2025-11-26",25.66,25.725,0.024,13600,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":747,"volume":616,"transactions":9,"vwap":1100},"2025-11-25",25.712,25.701,0.044,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":923,"volume":559,"transactions":9,"vwap":1105},"2025-11-24",25.67,25.657,0.082,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":965,"percent_change":579,"volume":1030,"transactions":9,"vwap":1110},"2025-11-21",25.49,25.575,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2025-11-20",25.41,25.53,25.526,-0.052,-0.2,24700,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":978,"percent_change":192,"volume":192,"transactions":9,"vwap":1121},"2025-11-19",25.578,{"date":1123,"open":791,"high":1124,"low":791,"close":1124,"change":895,"percent_change":266,"volume":567,"transactions":9,"vwap":1124},"2025-11-18",25.577,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":378,"percent_change":1047,"volume":1130,"transactions":9,"vwap":1129},"2025-11-17",25.623,25.69,25.596,1900,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":998,"percent_change":185,"volume":192,"transactions":9,"vwap":1133},"2025-11-14",25.636,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":169,"transactions":9,"vwap":1137},"2025-11-13",25.687,25.63,-0.074,-0.29,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":915,"percent_change":139,"volume":21,"transactions":9,"vwap":1142},"2025-11-12",25.704,{"date":1144,"open":796,"high":1145,"low":1093,"close":1145,"change":333,"percent_change":199,"volume":1146,"transactions":9,"vwap":1145},"2025-11-11",25.71,9700,{"date":1148,"open":1045,"high":1040,"low":1149,"close":1149,"change":965,"percent_change":579,"volume":598,"transactions":9,"vwap":1149},"2025-11-10",25.695,{"date":1151,"open":1104,"high":1104,"low":1152,"close":1153,"change":223,"percent_change":224,"volume":1041,"transactions":9,"vwap":1153},"2025-11-07",25.629,25.646,{"date":1155,"open":1156,"high":1128,"low":1133,"close":1133,"change":139,"percent_change":508,"volume":1157,"transactions":9,"vwap":1133},"2025-11-06",25.681,4500,{"date":1159,"open":19,"high":1160,"low":19,"close":1160,"change":333,"percent_change":199,"volume":559,"transactions":9,"vwap":1160},"2025-11-05",25.656,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":591,"volume":192,"transactions":9,"vwap":1163},"2025-11-04",25.641,-0.039,{"date":1166,"open":1167,"high":1009,"low":1167,"close":1009,"change":1168,"percent_change":185,"volume":559,"transactions":9,"vwap":1009},"2025-11-03",25.679,0.004,{"date":1170,"open":1051,"high":1051,"low":1171,"close":1171,"change":998,"percent_change":185,"volume":1030,"transactions":9,"vwap":1171},"2025-10-31",25.676,{"date":1173,"open":1104,"high":1104,"low":1104,"close":1104,"change":378,"percent_change":1047,"volume":192,"transactions":9,"vwap":1104},"2025-10-30",{"date":1175,"open":1145,"high":1145,"low":1145,"close":1145,"change":1176,"percent_change":1177,"volume":192,"transactions":9,"vwap":1145},"2025-10-29",-0.037,-0.14,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1067,"percent_change":139,"volume":21,"transactions":9,"vwap":1180},"2025-10-28",25.747,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":899,"percent_change":314,"volume":21,"transactions":9,"vwap":1183},"2025-10-27",25.751,{"date":1185,"open":811,"high":811,"low":1186,"close":1186,"change":224,"percent_change":370,"volume":592,"transactions":9,"vwap":1186},"2025-10-24",25.723,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":185,"percent_change":357,"volume":192,"transactions":9,"vwap":1189},"2025-10-23",25.683,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":871,"percent_change":115,"volume":192,"transactions":9,"vwap":1192},"2025-10-22",25.663,{"date":1194,"open":1195,"high":1045,"low":1195,"close":1149,"change":184,"percent_change":185,"volume":567,"transactions":9,"vwap":1149},"2025-10-21",25.688,{"date":1197,"open":1128,"high":1128,"low":1128,"close":1128,"change":1198,"percent_change":698,"volume":192,"transactions":9,"vwap":1128},"2025-10-20",0.058,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":245,"volume":192,"transactions":9,"vwap":1201},"2025-10-17",25.632,0.022,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":623,"percent_change":378,"volume":192,"transactions":9,"vwap":1205},"2025-10-16",25.61,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1074,"percent_change":224,"volume":559,"transactions":9,"vwap":1209},"2025-10-15",25.6,25.621,{"date":1211,"open":1205,"high":1205,"low":1205,"close":1205,"change":377,"percent_change":378,"volume":21,"transactions":9,"vwap":1205},"2025-10-14",{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":746,"percent_change":1215,"volume":21,"transactions":9,"vwap":1214},"2025-10-13",25.62,0.18,{"date":1217,"open":1218,"high":1110,"low":1218,"close":1110,"change":1116,"percent_change":1117,"volume":559,"transactions":9,"vwap":1110},"2025-10-10",25.55,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":563,"percent_change":364,"volume":192,"transactions":9,"vwap":1221},"2025-10-09",25.627,{"date":1223,"open":1104,"high":1104,"low":1224,"close":783,"change":333,"percent_change":199,"volume":1225,"transactions":9,"vwap":783},"2025-10-08",25.59,4600,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":294,"percent_change":295,"volume":192,"transactions":9,"vwap":1228},"2025-10-07",25.625,{"date":1230,"open":783,"high":783,"low":783,"close":783,"change":184,"percent_change":185,"volume":192,"transactions":9,"vwap":783},"2025-10-06",{"date":1232,"open":1137,"high":1233,"low":1137,"close":1234,"change":555,"percent_change":139,"volume":537,"transactions":9,"vwap":1234},"2025-10-03",25.643,25.635,{"date":1236,"open":1224,"high":796,"low":1224,"close":783,"change":978,"percent_change":192,"volume":1237,"transactions":9,"vwap":783},"2025-10-02",1200,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":548,"percent_change":314,"volume":592,"transactions":9,"vwap":1241},"2025-10-01",25.595,25.639,{"date":1243,"open":1205,"high":1205,"low":1205,"close":1205,"change":244,"percent_change":259,"volume":192,"transactions":9,"vwap":1205},"2025-09-30",{"date":1245,"open":789,"high":1246,"low":789,"close":1246,"change":223,"percent_change":224,"volume":559,"transactions":9,"vwap":1246},"2025-09-29",25.585,{"date":1248,"open":1110,"high":1110,"low":1110,"close":1110,"change":856,"percent_change":281,"volume":21,"transactions":9,"vwap":1110},"2025-09-26",{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":288,"volume":192,"transactions":9,"vwap":1251},"2025-09-25",25.536,-0.034,{"date":1254,"open":789,"high":789,"low":789,"close":789,"change":948,"percent_change":266,"volume":21,"transactions":9,"vwap":789},"2025-09-24",{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":240,"volume":559,"transactions":9,"vwap":1258},"2025-09-23",25.666,25.587,-0.023,{"date":1261,"open":1205,"high":1205,"low":1205,"close":1205,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1205},"2025-09-22",{"date":1263,"open":789,"high":1205,"low":1264,"close":1205,"change":1095,"percent_change":245,"volume":598,"transactions":9,"vwap":1205},"2025-09-19",25.56,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":602,"percent_change":357,"volume":21,"transactions":9,"vwap":1267},"2025-09-18",25.586,{"date":1269,"open":791,"high":1270,"low":791,"close":1270,"change":1271,"percent_change":295,"volume":559,"transactions":9,"vwap":1270},"2025-09-17",25.565,-0.016,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":184,"percent_change":185,"volume":616,"transactions":9,"vwap":1275},"2025-09-16",25.566,25.581,{"date":1277,"open":791,"high":784,"low":791,"close":784,"change":1278,"percent_change":436,"volume":1279,"transactions":9,"vwap":784},"2025-09-15",0.031,600,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":390,"volume":616,"transactions":9,"vwap":1282},"2025-09-12",25.545,-0.028,{"date":1285,"open":791,"high":1286,"low":791,"close":1286,"change":1034,"percent_change":281,"volume":21,"transactions":9,"vwap":1286},"2025-09-11",25.573,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":185,"percent_change":357,"volume":559,"transactions":9,"vwap":1290},"2025-09-10",25.51,25.535,{"date":1292,"open":1109,"high":1293,"low":1109,"close":1293,"change":244,"percent_change":259,"volume":21,"transactions":9,"vwap":1293},"2025-09-09",25.515,{"date":1295,"open":1109,"high":1109,"low":1109,"close":1109,"change":973,"percent_change":223,"volume":21,"transactions":9,"vwap":1109},"2025-09-08",{"date":1297,"open":1109,"high":1109,"low":1298,"close":1298,"change":1299,"percent_change":578,"volume":21,"transactions":9,"vwap":1298},"2025-09-05",25.487,0.014,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":443,"percent_change":444,"volume":1304,"transactions":9,"vwap":1303},"2025-09-04",25.42,25.473,12300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1278,"percent_change":436,"volume":537,"transactions":9,"vwap":1308},"2025-09-03",25.39,25.421,{"date":1310,"open":1311,"high":1307,"low":1311,"close":1307,"change":1312,"percent_change":1177,"volume":559,"transactions":9,"vwap":1307},"2025-09-02",25.375,-0.036,{"date":1314,"open":19,"high":1315,"low":1316,"close":1317,"change":948,"percent_change":266,"volume":592,"transactions":9,"vwap":1317},"2025-08-29",25.47,25.38,25.426,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":184,"percent_change":185,"volume":192,"transactions":9,"vwap":1320},"2025-08-28",25.443,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":899,"percent_change":314,"volume":616,"transactions":9,"vwap":1324},"2025-08-27",25.45,25.438,{"date":1326,"open":1327,"high":1327,"low":19,"close":1113,"change":899,"percent_change":314,"volume":1328,"transactions":9,"vwap":1113},"2025-08-26",25.44,700,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":948,"percent_change":266,"volume":192,"transactions":9,"vwap":1331},"2025-08-25",25.382,{"date":1333,"open":1307,"high":1334,"low":1307,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-08-22",25.399,0.101,0.4,4300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":689,"percent_change":1177,"volume":709,"transactions":9,"vwap":1342},"2025-08-21",25.35,25.36,25.298,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":849,"percent_change":389,"volume":567,"transactions":9,"vwap":1346},"2025-08-20",25.32,25.333,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":895,"percent_change":266,"volume":192,"transactions":9,"vwap":1349},"2025-08-19",25.341,{"date":1351,"open":1341,"high":1341,"low":1341,"close":1341,"change":978,"percent_change":192,"volume":192,"transactions":9,"vwap":1341},"2025-08-18",{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":319,"percent_change":724,"volume":192,"transactions":9,"vwap":1354},"2025-08-15",25.359,{"date":1356,"open":1340,"high":1357,"low":1340,"close":1357,"change":623,"percent_change":378,"volume":1328,"transactions":9,"vwap":1357},"2025-08-14",25.384,{"date":1359,"open":1341,"high":1360,"low":1341,"close":1360,"change":16,"percent_change":1361,"volume":592,"transactions":9,"vwap":1360},"2025-08-13",25.395,0.14,{"date":1363,"open":1341,"high":1341,"low":1341,"close":1341,"change":741,"percent_change":1364,"volume":192,"transactions":9,"vwap":1341},"2025-08-12",0.22,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":623,"percent_change":378,"volume":21,"transactions":9,"vwap":1367},"2025-08-11",25.305,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":16,"percent_change":1361,"volume":192,"transactions":9,"vwap":1370},"2025-08-08",25.316,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":948,"percent_change":266,"volume":192,"transactions":9,"vwap":1373},"2025-08-07",25.281,{"date":1375,"open":1376,"high":1342,"low":1376,"close":1342,"change":1377,"percent_change":742,"volume":624,"transactions":9,"vwap":1342},"2025-08-06",25.28,0.053,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":689,"percent_change":1177,"volume":192,"transactions":9,"vwap":1380},"2025-08-05",25.245,{"date":1382,"open":1376,"high":1376,"low":1376,"close":1376,"change":1383,"percent_change":587,"volume":192,"transactions":9,"vwap":1376},"2025-08-04",0.069,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":185,"percent_change":357,"volume":192,"transactions":9,"vwap":1386},"2025-08-01",25.211,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":319,"percent_change":724,"volume":192,"transactions":9,"vwap":1389},"2025-07-31",25.191,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":389,"percent_change":115,"volume":192,"transactions":9,"vwap":1392},"2025-07-30",25.216,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":978,"percent_change":192,"volume":192,"transactions":9,"vwap":1395},"2025-07-29",25.246,{"date":1397,"open":1398,"high":1380,"low":1398,"close":1380,"change":1168,"percent_change":185,"volume":559,"transactions":9,"vwap":1380},"2025-07-28",25.2,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":259,"volume":192,"transactions":9,"vwap":1401},"2025-07-25",25.241,0.026,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":184,"percent_change":185,"volume":627,"transactions":9,"vwap":1407},"2025-07-24",25.24,25.17,25.215,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":544,"percent_change":66,"volume":559,"transactions":9,"vwap":1411},"2025-07-23",25.168,25.21,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1029,"percent_change":578,"volume":192,"transactions":9,"vwap":1414},"2025-07-22",25.192,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":642,"percent_change":199,"volume":559,"transactions":9,"vwap":1418},"2025-07-21",25.19,25.18,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":856,"percent_change":370,"volume":627,"transactions":9,"vwap":1422},"2025-07-18",25.15,25.164,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":635,"percent_change":232,"volume":21,"transactions":9,"vwap":1425},"2025-07-17",25.125,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":646,"percent_change":66,"volume":21,"transactions":9,"vwap":1428},"2025-07-16",25.118,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":895,"percent_change":508,"volume":567,"transactions":9,"vwap":1433},"2025-07-15",25.11,25.12,25.101,{"date":1435,"open":1432,"high":1432,"low":1432,"close":1432,"change":184,"percent_change":185,"volume":21,"transactions":9,"vwap":1432},"2025-07-14",{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":192,"percent_change":192,"volume":567,"transactions":9,"vwap":1439},"2025-07-11",25.08,25.115,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1439,"change":192,"percent_change":192,"volume":1444,"transactions":9,"vwap":1439},"2025-07-10",25.073,25.13,7500,{"date":1446,"open":1439,"high":1439,"low":1439,"close":1439,"change":1447,"percent_change":1448,"volume":192,"transactions":9,"vwap":1439},"2025-07-09",0.075,0.3,{"date":1450,"open":1451,"high":1431,"low":1451,"close":1451,"change":192,"percent_change":192,"volume":1452,"transactions":9,"vwap":1451},"2025-07-08",25.040001,3100,{"date":1454,"open":1421,"high":1421,"low":1451,"close":1451,"change":240,"percent_change":1455,"volume":533,"transactions":9,"vwap":1451},"2025-07-07",-0.36,{"date":1457,"open":1443,"high":1443,"low":1443,"close":1443,"change":995,"percent_change":357,"volume":21,"transactions":9,"vwap":1443},"2025-07-03",{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1074,"percent_change":224,"volume":192,"transactions":9,"vwap":1460},"2025-07-02",25.111,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":842,"percent_change":508,"volume":192,"transactions":9,"vwap":1463},"2025-07-01",25.1,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1034,"percent_change":281,"volume":949,"transactions":9,"vwap":1467},"2025-06-30",25.059999,25.121,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1202,"percent_change":245,"volume":192,"transactions":9,"vwap":1470},"2025-06-27",25.083,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":698,"volume":1279,"transactions":9,"vwap":1474},"2025-06-26",25.02,25.061001,0.057,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1074,"percent_change":224,"volume":1481,"transactions":9,"vwap":1479},"2025-06-25",24.953,25.0039997,24.941,4100,{"date":1483,"open":1484,"high":1451,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-06-24",25.030001,24.988,24.993,0.066,0.26,6900,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1447,"percent_change":1448,"volume":192,"transactions":9,"vwap":1492},"2025-06-23",24.927,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":998,"percent_change":185,"volume":192,"transactions":9,"vwap":1495},"2025-06-20",24.852,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":998,"percent_change":185,"volume":1501,"transactions":9,"vwap":1500},"2025-06-18",24.89,24.84,24.846,6200,{"date":1503,"open":1499,"high":1499,"low":1499,"close":1499,"change":319,"percent_change":724,"volume":21,"transactions":9,"vwap":1499},"2025-06-17",{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":578,"percent_change":444,"volume":21,"transactions":9,"vwap":1506},"2025-06-16",24.865,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":473,"volume":1514,"transactions":9,"vwap":1512},"2025-06-13",24.78,24.85,24.77,24.815,-0.064,2200,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":867,"percent_change":17,"volume":192,"transactions":9,"vwap":1517},"2025-06-12",24.879,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1029,"percent_change":578,"volume":192,"transactions":9,"vwap":1520},"2025-06-11",24.847,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":16,"percent_change":1361,"volume":192,"transactions":9,"vwap":1523},"2025-06-10",24.835,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":978,"percent_change":192,"volume":616,"transactions":9,"vwap":1526},"2025-06-09",24.8,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":540,"percent_change":17,"volume":624,"transactions":9,"vwap":1530},"2025-06-06",24.81,24.799,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":808,"volume":192,"transactions":9,"vwap":1533},"2025-06-05",24.766,-0.041,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":544,"percent_change":66,"volume":192,"transactions":9,"vwap":1537},"2025-06-04",24.807,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":281,"volume":192,"transactions":9,"vwap":1540},"2025-06-03",24.789,0.037,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1168,"percent_change":185,"volume":616,"transactions":9,"vwap":1545},"2025-06-02",24.769,24.752,{"date":1547,"open":1529,"high":1529,"low":1548,"close":1548,"change":1549,"percent_change":377,"volume":533,"transactions":9,"vwap":1548},"2025-05-30",24.748,-0.002,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":232,"percent_change":436,"volume":559,"transactions":9,"vwap":1553},"2025-05-29",24.7,24.75,{"date":1555,"open":1556,"high":1557,"low":1552,"close":1558,"change":139,"percent_change":508,"volume":1559,"transactions":9,"vwap":1558},"2025-05-28",24.74,24.76,24.72,10000,{"date":1561,"open":1562,"high":1556,"low":1563,"close":1556,"change":1564,"percent_change":1565,"volume":567,"transactions":9,"vwap":1556},"2025-05-27",24.73,24.64,0.123,0.5,{"date":1567,"open":1568,"high":1499,"low":1569,"close":1569,"change":842,"percent_change":240,"volume":1030,"transactions":9,"vwap":1569},"2025-05-23",24.65,24.617,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":973,"percent_change":223,"volume":559,"transactions":9,"vwap":1573},"2025-05-22",24.67,24.638,{"date":1575,"open":1562,"high":1562,"low":1576,"close":1576,"change":829,"percent_change":144,"volume":1328,"transactions":9,"vwap":1576},"2025-05-21",24.635,{"date":1578,"open":1556,"high":1557,"low":1579,"close":1579,"change":785,"percent_change":377,"volume":567,"transactions":9,"vwap":1579},"2025-05-20",24.721,{"date":1581,"open":1582,"high":1562,"low":1582,"close":1583,"change":602,"percent_change":245,"volume":1279,"transactions":9,"vwap":1583},"2025-05-19",24.685,24.724,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1278,"percent_change":17,"volume":192,"transactions":9,"vwap":1586},"2025-05-16",24.703,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":443,"percent_change":742,"volume":1237,"transactions":9,"vwap":1590},"2025-05-15",24.69,24.672,{"date":1592,"open":1568,"high":1593,"low":1594,"close":1595,"change":192,"percent_change":192,"volume":598,"transactions":9,"vwap":1595},"2025-05-14",24.66,24.582,24.62,{"date":1597,"open":1598,"high":1572,"low":1598,"close":1595,"change":544,"percent_change":66,"volume":1599,"transactions":9,"vwap":1595},"2025-05-13",24.59,11100,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-05-12",24.79,24.573,24.602,0.162,0.66,4900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":192,"percent_change":192,"volume":1613,"transactions":9,"vwap":1612},"2025-05-09",24.47,24.49,24.44,1500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1612,"change":555,"percent_change":139,"volume":1619,"transactions":9,"vwap":1612},"2025-05-08",24.445,24.54,24.413,18700,{"date":1621,"open":1622,"high":1622,"low":1616,"close":1616,"change":619,"percent_change":224,"volume":1623,"transactions":9,"vwap":1616},"2025-05-07",25,5300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":911,"percent_change":378,"volume":1225,"transactions":9,"vwap":1628},"2025-05-06",24.45,24.451,24.436,{"date":1630,"open":1631,"high":1631,"low":1616,"close":1616,"change":364,"percent_change":1117,"volume":988,"transactions":9,"vwap":1616},"2025-05-05",24.52,{"date":1633,"open":1631,"high":1634,"low":1635,"close":1635,"change":837,"percent_change":1488,"volume":1636,"transactions":9,"vwap":1635},"2025-05-02",24.58,24.495,2800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":555,"percent_change":139,"volume":1642,"transactions":9,"vwap":1641},"2025-05-01",24.473,24.5,24.431,95800,{"date":1644,"open":1628,"high":1628,"low":1628,"close":1628,"change":1645,"percent_change":747,"volume":21,"transactions":9,"vwap":1628},"2025-04-30",0.042,{"date":1647,"open":1648,"high":1612,"low":1649,"close":1650,"change":746,"percent_change":1215,"volume":1651,"transactions":9,"vwap":1650},"2025-04-29",24.4,24.37,24.394,10200,{"date":1653,"open":1654,"high":1649,"low":1655,"close":1656,"change":224,"percent_change":370,"volume":1657,"transactions":9,"vwap":1656},"2025-04-28",24.31,24.3,24.349,12400,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1383,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-04-25",24.29,24.36,24.309,0.28,3700,{"date":175,"open":1661,"high":1661,"low":171,"close":1666,"change":115,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},24.24,-0.49,13800]