[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAPR":3,"homepage-market-summary":28,"stock-historical-LAPR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LAPR","2026-10-05",{"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 Premium Income 15 Buffer ETF - April","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7248,1.694652,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.2,25.19,25.16,0.04,0.16,820,25.5,24.97,2241.072373306773,43.4,631,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.67,1969,718609.1657,2.15,"2025-04-23",[181,184,192,199,208,218,223,230,234,240,246,254,261,267,274,279,286,293,301,307,315,320,325,329,335,338,347,353,358,362,369,374,379,383,387,391,396,401,405,409,413,418,425,430,436,443,451,461,468,472,475,481,489,493,497,501,505,511,515,519,524,528,531,535,538,541,544,549,553,557,560,563,566,569,573,575,580,583,587,589,592,595,598,600,602,604,606,608,610,614,619,624,628,631,635,637,639,641,644,647,650,652,655,658,660,663,665,668,671,676,682,684,687,690,694,698,703,707,710,712,714,718,722,724,727,732,737,742,750,752,757,762,765,768,770,773,775,778,780,782,785,787,789,792,794,796,799,803,805,807,810,812,817,819,821,824,828,830,833,835,837,839,842,844,846,848,851,854,856,858,860,864,869,871,873,875,878,882,884,886,889,891,894,896,898,901,903,906,908,910,913,917,919,921,923,925,927,929,932,935,937,939,941,943,946,949,951,954,956,958,960,962,965,969,971,973,975,978,980,983,987,989,991,993,995,997,999,1001,1004,1006,1009,1012,1015,1018,1020,1023,1025,1027,1029,1031,1035,1037,1039,1041,1044,1046,1048,1052,1055,1057,1060,1062,1064,1066,1069,1071,1073,1076,1078,1080,1082,1084,1086,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1116,1119,1121,1123,1125,1127,1129,1134,1136,1139,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1166,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1196,1198,1200,1202,1206,1210,1212,1214,1216,1218,1220,1223,1228,1230,1232,1234,1236,1239,1244,1246,1250,1252,1255,1261,1264,1268,1272,1278,1282,1285,1289,1293,1298,1301,1306,1308,1312,1315,1318,1323,1328,1330,1335,1341,1349,1354,1359,1363,1366,1371,1377,1381,1386,1393],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},27,25.181,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.21,0.02,0.08,1197.8803,28,25.1955,{"date":193,"open":194,"high":19,"low":194,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",25.14,0,244.8803,17,25.1484,{"date":200,"open":201,"high":202,"low":194,"close":194,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",25.18,25.1897,-0.135,-0.53,2626.8803,18,25.1715,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",25.31,25.22,25.275,0.055,0.22,2924.8803,23,25.2323,{"date":219,"open":210,"high":210,"low":211,"close":211,"change":195,"percent_change":195,"volume":220,"transactions":221,"vwap":222},"2026-09-28",1504.8803,22,25.2958,{"date":224,"open":225,"high":210,"low":211,"close":211,"change":226,"percent_change":20,"volume":227,"transactions":228,"vwap":229},"2026-09-25",25.3,0.01,628.8803,34,25.2859,{"date":231,"open":210,"high":210,"low":186,"close":186,"change":195,"percent_change":195,"volume":232,"transactions":221,"vwap":233},"2026-09-24",5132.9165,25.2894,{"date":235,"open":186,"high":186,"low":186,"close":186,"change":236,"percent_change":85,"volume":237,"transactions":238,"vwap":239},"2026-09-23",-0.06,114.9165,16,25.2136,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":226,"percent_change":20,"volume":243,"transactions":244,"vwap":245},"2026-09-22",25.27,14.9165,15,25.2701,{"date":247,"open":248,"high":225,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":182,"vwap":253},"2026-09-21",25.29,25.26,0.015,0.06,735.9165,25.2903,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":187,"volume":259,"transactions":182,"vwap":260},"2026-09-18",25.285,25.245,0.005,1226.9165,25.2784,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":243,"transactions":244,"vwap":266},"2026-09-17",25.24,0.025,0.1,25.224,{"date":268,"open":249,"high":249,"low":269,"close":270,"change":271,"percent_change":236,"volume":272,"transactions":190,"vwap":273},"2026-09-16",25.17,25.215,-0.015,2447.9165,25.2233,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":195,"percent_change":195,"volume":277,"transactions":197,"vwap":278},"2026-09-15",25.23,215.3175,25.2298,{"date":280,"open":281,"high":281,"low":276,"close":276,"change":282,"percent_change":283,"volume":284,"transactions":197,"vwap":285},"2026-09-14",25.235,-0.01,-0.04,689.9165,25.2348,{"date":287,"open":242,"high":212,"low":263,"close":263,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",0.0134,0.05,609.3335,21,25.2706,{"date":294,"open":201,"high":281,"low":201,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-10",25.2266,-0.0234,-0.09,973.2395,26,25.2073,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":283,"volume":305,"transactions":238,"vwap":306},"2026-09-09",25.25,-0.0098,15.9165,25.2681,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":165,"volume":312,"transactions":313,"vwap":314},"2026-09-08",25.211,25.2598,0.0498,353.2675,20,25.2164,{"date":316,"open":225,"high":225,"low":186,"close":186,"change":195,"percent_change":195,"volume":317,"transactions":318,"vwap":319},"2026-09-04",1775.9165,19,25.259,{"date":321,"open":186,"high":186,"low":186,"close":186,"change":322,"percent_change":323,"volume":237,"transactions":244,"vwap":324},"2026-09-03",-0.025,-0.1,25.2138,{"date":326,"open":201,"high":281,"low":201,"close":281,"change":213,"percent_change":214,"volume":327,"transactions":299,"vwap":328},"2026-09-02",2450.9165,25.1907,{"date":330,"open":281,"high":303,"low":201,"close":201,"change":331,"percent_change":332,"volume":333,"transactions":313,"vwap":334},"2026-09-01",-0.055,-0.22,2164.9165,25.2456,{"date":336,"open":281,"high":281,"low":281,"close":281,"change":203,"percent_change":204,"volume":243,"transactions":244,"vwap":337},"2026-08-31",25.2289,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":197,"vwap":346},"2026-08-28",25.33,25.38,25.37,-0.005,-0.02,548.9165,25.367,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":250,"percent_change":251,"volume":351,"transactions":206,"vwap":352},"2026-08-27",25.32,25.375,318.9165,25.3225,{"date":354,"open":210,"high":355,"low":210,"close":355,"change":195,"percent_change":195,"volume":356,"transactions":206,"vwap":357},"2026-08-26",25.36,423.9165,25.325,{"date":359,"open":210,"high":355,"low":210,"close":355,"change":264,"percent_change":265,"volume":360,"transactions":318,"vwap":361},"2026-08-25",720.9165,25.339,{"date":363,"open":225,"high":364,"low":225,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":238,"vwap":368},"2026-08-24",25.335,0.035,0.14,315.9165,25.3018,{"date":370,"open":248,"high":371,"low":248,"close":225,"change":187,"percent_change":188,"volume":372,"transactions":216,"vwap":373},"2026-08-21",25.301,1023.9555,25.2976,{"date":375,"open":225,"high":225,"low":376,"close":376,"change":322,"percent_change":323,"volume":377,"transactions":206,"vwap":378},"2026-08-20",25.28,849.9165,25.2969,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":271,"percent_change":236,"volume":243,"transactions":244,"vwap":382},"2026-08-19",25.305,25.3076,{"date":384,"open":212,"high":349,"low":212,"close":349,"change":20,"percent_change":21,"volume":385,"transactions":318,"vwap":386},"2026-08-18",2262.9165,25.2757,{"date":388,"open":248,"high":248,"low":376,"close":376,"change":282,"percent_change":283,"volume":389,"transactions":206,"vwap":390},"2026-08-17",366.9165,25.2885,{"date":392,"open":248,"high":393,"low":248,"close":248,"change":282,"percent_change":283,"volume":394,"transactions":216,"vwap":395},"2026-08-14",25.295,3652.5406,25.2934,{"date":397,"open":349,"high":349,"low":225,"close":225,"change":344,"percent_change":398,"volume":399,"transactions":221,"vwap":400},"2026-08-13",-0.08,1133.8936,25.3019,{"date":402,"open":242,"high":349,"low":242,"close":349,"change":195,"percent_change":195,"volume":403,"transactions":238,"vwap":404},"2026-08-12",215.8936,25.2728,{"date":406,"open":249,"high":349,"low":249,"close":349,"change":226,"percent_change":20,"volume":407,"transactions":238,"vwap":408},"2026-08-11",513.8936,25.308,{"date":410,"open":249,"high":210,"low":249,"close":210,"change":258,"percent_change":187,"volume":411,"transactions":206,"vwap":412},"2026-08-10",512.0156,25.2616,{"date":414,"open":381,"high":415,"low":381,"close":381,"change":250,"percent_change":251,"volume":416,"transactions":190,"vwap":417},"2026-08-07",25.3496,2999.8936,25.3335,{"date":419,"open":248,"high":420,"low":421,"close":248,"change":226,"percent_change":20,"volume":422,"transactions":423,"vwap":424},"2026-08-06",25.3399,25.241,1558.2106,25,25.2961,{"date":426,"open":263,"high":248,"low":263,"close":376,"change":195,"percent_change":195,"volume":427,"transactions":428,"vwap":429},"2026-08-05",5011.8936,30,25.2735,{"date":431,"open":210,"high":432,"low":433,"close":376,"change":187,"percent_change":188,"volume":434,"transactions":216,"vwap":435},"2026-08-04",25.315,25.2301,2237.4636,25.252,{"date":437,"open":249,"high":249,"low":249,"close":249,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-03",0.0267,0.11,233.8936,33,25.2861,{"date":444,"open":17,"high":249,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":428,"vwap":450},"2026-07-31",25.1901,25.2333,-0.1167,-0.46,1553.7566,25.2137,{"date":452,"open":210,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-30",25.39,25.3001,25.35,0.0293,0.12,1297.9326,29,25.3301,{"date":462,"open":455,"high":355,"low":242,"close":463,"change":464,"percent_change":236,"volume":465,"transactions":466,"vwap":467},"2026-07-29",25.3207,-0.0143,3318.7136,37,25.3251,{"date":469,"open":364,"high":364,"low":364,"close":364,"change":187,"percent_change":188,"volume":470,"transactions":244,"vwap":471},"2026-07-28",17.8936,25.3323,{"date":473,"open":242,"high":432,"low":242,"close":432,"change":258,"percent_change":187,"volume":474,"transactions":206,"vwap":233},"2026-07-27",452.8936,{"date":476,"open":210,"high":210,"low":210,"close":210,"change":477,"percent_change":129,"volume":478,"transactions":479,"vwap":480},"2026-07-24",0.023,12.8936,13,25.3017,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-23",25.287,-0.043,-0.17,14.8936,14,25.291,{"date":490,"open":342,"high":342,"low":340,"close":340,"change":195,"percent_change":195,"volume":491,"transactions":318,"vwap":492},"2026-07-22",410.8936,25.3547,{"date":494,"open":364,"high":364,"low":340,"close":340,"change":226,"percent_change":20,"volume":495,"transactions":197,"vwap":496},"2026-07-21",506.8936,25.3347,{"date":498,"open":376,"high":349,"low":376,"close":349,"change":250,"percent_change":251,"volume":499,"transactions":441,"vwap":500},"2026-07-20",1755.8936,25.2818,{"date":502,"open":349,"high":340,"low":381,"close":381,"change":344,"percent_change":398,"volume":503,"transactions":206,"vwap":504},"2026-07-17",1217.8665,25.3214,{"date":506,"open":507,"high":507,"low":376,"close":357,"change":282,"percent_change":283,"volume":508,"transactions":509,"vwap":510},"2026-07-16",25.34,5757.8936,43,25.2912,{"date":512,"open":488,"high":350,"low":248,"close":364,"change":250,"percent_change":251,"volume":513,"transactions":313,"vwap":514},"2026-07-15",632.8936,25.3175,{"date":516,"open":349,"high":349,"low":349,"close":349,"change":187,"percent_change":188,"volume":517,"transactions":244,"vwap":518},"2026-07-14",83.8936,25.3163,{"date":520,"open":349,"high":521,"low":225,"close":225,"change":344,"percent_change":398,"volume":522,"transactions":318,"vwap":523},"2026-07-13",25.355,1441.8936,25.3288,{"date":525,"open":355,"high":355,"low":349,"close":349,"change":526,"percent_change":457,"volume":527,"transactions":9,"vwap":349},"2026-07-10",0.03,1400,{"date":529,"open":248,"high":248,"low":248,"close":248,"change":258,"percent_change":187,"volume":530,"transactions":9,"vwap":248},"2026-07-09",200,{"date":532,"open":376,"high":256,"low":533,"close":256,"change":195,"percent_change":195,"volume":534,"transactions":9,"vwap":256},"2026-07-08",25.231,1800,{"date":536,"open":225,"high":225,"low":249,"close":256,"change":322,"percent_change":323,"volume":537,"transactions":9,"vwap":256},"2026-07-07",3300,{"date":539,"open":242,"high":210,"low":249,"close":210,"change":264,"percent_change":265,"volume":540,"transactions":9,"vwap":210},"2026-07-06",16000,{"date":542,"open":276,"high":507,"low":276,"close":256,"change":213,"percent_change":214,"volume":543,"transactions":9,"vwap":256},"2026-07-02",10900,{"date":545,"open":349,"high":349,"low":276,"close":276,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":276},"2026-07-01",-0.045,-0.18,1900,{"date":550,"open":381,"high":381,"low":212,"close":212,"change":551,"percent_change":552,"volume":530,"transactions":9,"vwap":212},"2026-06-30",-0.125,-0.49,{"date":554,"open":455,"high":555,"low":455,"close":555,"change":187,"percent_change":188,"volume":556,"transactions":9,"vwap":555},"2026-06-29",25.4,300,{"date":558,"open":555,"high":555,"low":341,"close":341,"change":264,"percent_change":265,"volume":559,"transactions":9,"vwap":341},"2026-06-26",100,{"date":561,"open":453,"high":453,"low":521,"close":521,"change":226,"percent_change":20,"volume":562,"transactions":9,"vwap":521},"2026-06-25",900,{"date":564,"open":453,"high":453,"low":565,"close":565,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":565},"2026-06-24",25.345,{"date":567,"open":342,"high":342,"low":349,"close":507,"change":344,"percent_change":398,"volume":568,"transactions":9,"vwap":507},"2026-06-23",2100,{"date":570,"open":355,"high":571,"low":355,"close":355,"change":187,"percent_change":188,"volume":572,"transactions":9,"vwap":355},"2026-06-22",25.41,2000,{"date":574,"open":355,"high":355,"low":507,"close":507,"change":187,"percent_change":188,"volume":559,"transactions":9,"vwap":507},"2026-06-18",{"date":576,"open":355,"high":355,"low":349,"close":349,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":349},"2026-06-17",-0.03,-0.12,500,{"date":581,"open":582,"high":582,"low":455,"close":455,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":455},"2026-06-16",25.43,{"date":584,"open":582,"high":585,"low":507,"close":521,"change":264,"percent_change":265,"volume":586,"transactions":9,"vwap":521},"2026-06-15",25.44,5200,{"date":588,"open":342,"high":342,"low":340,"close":340,"change":250,"percent_change":251,"volume":530,"transactions":9,"vwap":340},"2026-06-12",{"date":590,"open":225,"high":340,"low":225,"close":432,"change":365,"percent_change":366,"volume":591,"transactions":9,"vwap":432},"2026-06-11",3000,{"date":593,"open":507,"high":507,"low":303,"close":376,"change":322,"percent_change":323,"volume":594,"transactions":9,"vwap":376},"2026-06-10",25400,{"date":596,"open":341,"high":341,"low":381,"close":381,"change":271,"percent_change":236,"volume":597,"transactions":9,"vwap":381},"2026-06-09",800,{"date":599,"open":342,"high":342,"low":242,"close":349,"change":264,"percent_change":265,"volume":556,"transactions":9,"vwap":349},"2026-06-08",{"date":601,"open":342,"high":342,"low":393,"close":393,"change":331,"percent_change":332,"volume":559,"transactions":9,"vwap":393},"2026-06-05",{"date":603,"open":342,"high":342,"low":455,"close":455,"change":226,"percent_change":20,"volume":556,"transactions":9,"vwap":455},"2026-06-04",{"date":605,"open":341,"high":341,"low":507,"close":507,"change":282,"percent_change":283,"volume":548,"transactions":9,"vwap":507},"2026-06-03",{"date":607,"open":453,"high":453,"low":349,"close":455,"change":195,"percent_change":195,"volume":548,"transactions":9,"vwap":455},"2026-06-02",{"date":609,"open":455,"high":453,"low":455,"close":455,"change":344,"percent_change":398,"volume":591,"transactions":9,"vwap":455},"2026-06-01",{"date":611,"open":453,"high":453,"low":455,"close":342,"change":323,"percent_change":612,"volume":613,"transactions":9,"vwap":342},"2026-05-29",-0.39,4000,{"date":615,"open":616,"high":23,"low":616,"close":617,"change":250,"percent_change":251,"volume":618,"transactions":9,"vwap":617},"2026-05-28",25.465,25.47,4800,{"date":620,"open":621,"high":23,"low":621,"close":622,"change":282,"percent_change":283,"volume":623,"transactions":9,"vwap":622},"2026-05-27",25.45,25.455,600,{"date":625,"open":23,"high":23,"low":626,"close":616,"change":264,"percent_change":265,"volume":627,"transactions":9,"vwap":616},"2026-05-26",25.445,35800,{"date":629,"open":585,"high":23,"low":341,"close":585,"change":187,"percent_change":188,"volume":630,"transactions":9,"vwap":585},"2026-05-22",84200,{"date":632,"open":555,"high":617,"low":342,"close":633,"change":187,"percent_change":188,"volume":634,"transactions":9,"vwap":633},"2026-05-21",25.42,26300,{"date":636,"open":633,"high":633,"low":555,"close":555,"change":187,"percent_change":188,"volume":530,"transactions":9,"vwap":555},"2026-05-20",{"date":638,"open":555,"high":555,"low":341,"close":341,"change":258,"percent_change":187,"volume":562,"transactions":9,"vwap":341},"2026-05-19",{"date":640,"open":507,"high":350,"low":507,"close":350,"change":195,"percent_change":195,"volume":537,"transactions":9,"vwap":350},"2026-05-18",{"date":642,"open":340,"high":571,"low":340,"close":350,"change":271,"percent_change":236,"volume":643,"transactions":9,"vwap":350},"2026-05-15",3200,{"date":645,"open":646,"high":453,"low":646,"close":453,"change":264,"percent_change":265,"volume":579,"transactions":9,"vwap":453},"2026-05-14",25.385,{"date":648,"open":349,"high":341,"low":349,"close":649,"change":226,"percent_change":20,"volume":173,"transactions":9,"vwap":649},"2026-05-13",25.365,{"date":651,"open":210,"high":521,"low":210,"close":521,"change":282,"percent_change":283,"volume":530,"transactions":9,"vwap":521},"2026-05-12",{"date":653,"open":617,"high":617,"low":340,"close":649,"change":195,"percent_change":195,"volume":654,"transactions":9,"vwap":649},"2026-05-11",18500,{"date":656,"open":453,"high":453,"low":649,"close":649,"change":187,"percent_change":188,"volume":657,"transactions":9,"vwap":649},"2026-05-08",2300,{"date":659,"open":355,"high":355,"low":565,"close":565,"change":195,"percent_change":195,"volume":568,"transactions":9,"vwap":565},"2026-05-07",{"date":661,"open":340,"high":565,"low":340,"close":565,"change":662,"percent_change":50,"volume":556,"transactions":9,"vwap":565},"2026-05-06",0.045,{"date":664,"open":364,"high":364,"low":225,"close":225,"change":195,"percent_change":195,"volume":623,"transactions":9,"vwap":225},"2026-05-05",{"date":666,"open":507,"high":565,"low":225,"close":225,"change":344,"percent_change":398,"volume":667,"transactions":9,"vwap":225},"2026-05-04",2500,{"date":669,"open":342,"high":342,"low":349,"close":349,"change":264,"percent_change":265,"volume":670,"transactions":9,"vwap":349},"2026-05-01",2600,{"date":672,"open":349,"high":349,"low":248,"close":393,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":393},"2026-04-30",-0.11,-0.43,1100,{"date":677,"open":585,"high":678,"low":679,"close":680,"change":195,"percent_change":195,"volume":681,"transactions":9,"vwap":680},"2026-04-29",25.46,25.384,25.405,4400,{"date":683,"open":582,"high":585,"low":680,"close":680,"change":344,"percent_change":398,"volume":623,"transactions":9,"vwap":680},"2026-04-28",{"date":685,"open":621,"high":621,"low":686,"close":686,"change":250,"percent_change":251,"volume":530,"transactions":9,"vwap":686},"2026-04-27",25.425,{"date":688,"open":585,"high":585,"low":571,"close":571,"change":526,"percent_change":457,"volume":689,"transactions":9,"vwap":571},"2026-04-24",8700,{"date":691,"open":692,"high":571,"low":692,"close":341,"change":271,"percent_change":236,"volume":693,"transactions":9,"vwap":341},"2026-04-23",25.351,5800,{"date":695,"open":696,"high":633,"low":696,"close":696,"change":365,"percent_change":366,"volume":697,"transactions":9,"vwap":696},"2026-04-22",25.395,2800,{"date":699,"open":555,"high":555,"low":355,"close":355,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":355},"2026-04-21",-0.039,-0.15,8500,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":187,"volume":559,"transactions":9,"vwap":705},"2026-04-20",25.399,0.004,{"date":708,"open":621,"high":621,"low":455,"close":696,"change":662,"percent_change":50,"volume":709,"transactions":9,"vwap":696},"2026-04-17",6400,{"date":711,"open":453,"high":453,"low":455,"close":455,"change":258,"percent_change":187,"volume":534,"transactions":9,"vwap":455},"2026-04-16",{"date":713,"open":342,"high":341,"low":565,"close":565,"change":226,"percent_change":20,"volume":670,"transactions":9,"vwap":565},"2026-04-15",{"date":715,"open":507,"high":507,"low":364,"close":364,"change":716,"percent_change":50,"volume":717,"transactions":9,"vwap":364},"2026-04-14",0.046,400,{"date":719,"open":263,"high":248,"low":263,"close":720,"change":721,"percent_change":439,"volume":562,"transactions":9,"vwap":720},"2026-04-13",25.289,0.029,{"date":723,"open":249,"high":249,"low":249,"close":249,"change":344,"percent_change":398,"volume":559,"transactions":9,"vwap":249},"2026-04-10",{"date":725,"open":18,"high":225,"low":18,"close":376,"change":213,"percent_change":214,"volume":726,"transactions":9,"vwap":376},"2026-04-09",13500,{"date":728,"open":729,"high":303,"low":729,"close":729,"change":730,"percent_change":731,"volume":556,"transactions":9,"vwap":729},"2026-04-08",25.225,0.149,0.59,{"date":733,"open":423,"high":734,"low":423,"close":735,"change":736,"percent_change":578,"volume":591,"transactions":9,"vwap":735},"2026-04-07",25.1,25.076,-0.029,{"date":738,"open":739,"high":194,"low":739,"close":740,"change":250,"percent_change":251,"volume":741,"transactions":9,"vwap":740},"2026-04-06",25.059999,25.105,3600,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-04-02",25.049999,25.09,25.02,0.07,0.28,4300,{"date":751,"open":744,"high":734,"low":746,"close":746,"change":226,"percent_change":20,"volume":613,"transactions":9,"vwap":746},"2026-04-01",{"date":753,"open":24,"high":744,"low":24,"close":754,"change":323,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-03-31",25.01,-0.4,10300,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":282,"percent_change":283,"volume":675,"transactions":9,"vwap":761},"2026-03-30",25.08,25.15,25.11,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":258,"percent_change":187,"volume":597,"transactions":9,"vwap":764},"2026-03-27",25.12,{"date":766,"open":767,"high":760,"low":767,"close":767,"change":343,"percent_change":344,"volume":675,"transactions":9,"vwap":767},"2026-03-26",25.115,{"date":769,"open":764,"high":19,"low":764,"close":764,"change":258,"percent_change":187,"volume":591,"transactions":9,"vwap":764},"2026-03-25",{"date":771,"open":772,"high":19,"low":772,"close":767,"change":195,"percent_change":195,"volume":597,"transactions":9,"vwap":767},"2026-03-24",25.07,{"date":774,"open":767,"high":767,"low":767,"close":767,"change":258,"percent_change":187,"volume":579,"transactions":9,"vwap":767},"2026-03-23",{"date":776,"open":772,"high":777,"low":772,"close":761,"change":258,"percent_change":187,"volume":537,"transactions":9,"vwap":761},"2026-03-20",25.13,{"date":779,"open":194,"high":194,"low":740,"close":740,"change":258,"percent_change":187,"volume":623,"transactions":9,"vwap":740},"2026-03-19",{"date":781,"open":734,"high":734,"low":734,"close":734,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":734},"2026-03-18",{"date":783,"open":734,"high":194,"low":734,"close":734,"change":195,"percent_change":195,"volume":784,"transactions":9,"vwap":734},"2026-03-17",8000,{"date":786,"open":734,"high":734,"low":734,"close":734,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":734},"2026-03-16",{"date":788,"open":745,"high":745,"low":745,"close":745,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":745},"2026-03-13",{"date":790,"open":791,"high":791,"low":791,"close":791,"change":195,"percent_change":195,"volume":717,"transactions":9,"vwap":791},"2026-03-12",25.084999,{"date":793,"open":791,"high":791,"low":791,"close":791,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":791},"2026-03-11",{"date":795,"open":759,"high":759,"low":759,"close":759,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":759},"2026-03-10",{"date":797,"open":754,"high":772,"low":754,"close":772,"change":798,"percent_change":187,"volume":559,"transactions":9,"vwap":772},"2026-03-09",0.006,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":344,"volume":559,"transactions":9,"vwap":801},"2026-03-06",25.063999,-0.006,{"date":804,"open":772,"high":772,"low":772,"close":772,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":772},"2026-03-05",{"date":806,"open":746,"high":772,"low":746,"close":772,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":772},"2026-03-04",{"date":808,"open":745,"high":734,"low":746,"close":809,"change":195,"percent_change":195,"volume":657,"transactions":9,"vwap":809},"2026-03-03",25.065001,{"date":811,"open":746,"high":809,"low":746,"close":809,"change":195,"percent_change":195,"volume":717,"transactions":9,"vwap":809},"2026-03-02",{"date":813,"open":734,"high":764,"low":746,"close":809,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":809},"2026-02-27",-0.105,-0.42,7200,{"date":818,"open":269,"high":269,"low":269,"close":269,"change":195,"percent_change":195,"volume":556,"transactions":9,"vwap":269},"2026-02-26",{"date":820,"open":269,"high":269,"low":269,"close":269,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":269},"2026-02-25",{"date":822,"open":764,"high":823,"low":764,"close":823,"change":195,"percent_change":195,"volume":597,"transactions":9,"vwap":823},"2026-02-24",25.165,{"date":825,"open":17,"high":17,"low":826,"close":823,"change":250,"percent_change":251,"volume":827,"transactions":9,"vwap":823},"2026-02-23",25.145,700,{"date":829,"open":761,"high":760,"low":761,"close":760,"change":365,"percent_change":366,"volume":623,"transactions":9,"vwap":760},"2026-02-20",{"date":831,"open":777,"high":777,"low":832,"close":767,"change":195,"percent_change":195,"volume":623,"transactions":9,"vwap":767},"2026-02-19",25.101,{"date":834,"open":767,"high":767,"low":767,"close":767,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":767},"2026-02-18",{"date":836,"open":764,"high":764,"low":764,"close":764,"change":344,"percent_change":398,"volume":559,"transactions":9,"vwap":764},"2026-02-17",{"date":838,"open":194,"high":194,"low":194,"close":194,"change":20,"percent_change":21,"volume":559,"transactions":9,"vwap":194},"2026-02-13",{"date":840,"open":745,"high":734,"low":745,"close":734,"change":271,"percent_change":236,"volume":841,"transactions":9,"vwap":734},"2026-02-12",2900,{"date":843,"open":745,"high":767,"low":745,"close":767,"change":226,"percent_change":20,"volume":173,"transactions":9,"vwap":767},"2026-02-11",{"date":845,"open":760,"high":760,"low":745,"close":740,"change":195,"percent_change":195,"volume":173,"transactions":9,"vwap":740},"2026-02-10",{"date":847,"open":759,"high":777,"low":759,"close":740,"change":344,"percent_change":398,"volume":623,"transactions":9,"vwap":740},"2026-02-09",{"date":849,"open":850,"high":850,"low":850,"close":850,"change":526,"percent_change":457,"volume":559,"transactions":9,"vwap":850},"2026-02-06",25.125,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":344,"percent_change":398,"volume":559,"transactions":9,"vwap":853},"2026-02-05",25.094999,{"date":855,"open":772,"high":767,"low":772,"close":767,"change":187,"percent_change":188,"volume":623,"transactions":9,"vwap":767},"2026-02-04",{"date":857,"open":745,"high":853,"low":745,"close":853,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":853},"2026-02-03",{"date":859,"open":772,"high":777,"low":772,"close":734,"change":282,"percent_change":283,"volume":556,"transactions":9,"vwap":734},"2026-02-02",{"date":861,"open":761,"high":761,"low":761,"close":761,"change":862,"percent_change":863,"volume":559,"transactions":9,"vwap":761},"2026-01-30",-0.075,-0.3,{"date":865,"open":866,"high":18,"low":866,"close":867,"change":195,"percent_change":195,"volume":868,"transactions":9,"vwap":867},"2026-01-29",25.175,25.185,1700,{"date":870,"open":867,"high":867,"low":867,"close":867,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":867},"2026-01-28",{"date":872,"open":201,"high":201,"low":201,"close":201,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":201},"2026-01-27",{"date":874,"open":201,"high":201,"low":201,"close":201,"change":322,"percent_change":323,"volume":559,"transactions":9,"vwap":201},"2026-01-26",{"date":876,"open":201,"high":877,"low":19,"close":877,"change":213,"percent_change":214,"volume":675,"transactions":9,"vwap":877},"2026-01-23",25.205,{"date":879,"open":777,"high":17,"low":777,"close":760,"change":283,"percent_change":880,"volume":881,"transactions":9,"vwap":760},"2026-01-22",-0.16,1500,{"date":883,"open":194,"high":18,"low":194,"close":18,"change":526,"percent_change":457,"volume":559,"transactions":9,"vwap":18},"2026-01-21",{"date":885,"open":194,"high":19,"low":194,"close":19,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":19},"2026-01-20",{"date":887,"open":888,"high":823,"low":888,"close":823,"change":258,"percent_change":187,"volume":579,"transactions":9,"vwap":823},"2026-01-16",25.141,{"date":890,"open":201,"high":18,"low":194,"close":19,"change":344,"percent_change":398,"volume":173,"transactions":9,"vwap":19},"2026-01-15",{"date":892,"open":760,"high":201,"low":777,"close":201,"change":195,"percent_change":195,"volume":893,"transactions":9,"vwap":201},"2026-01-14",2200,{"date":895,"open":201,"high":201,"low":777,"close":201,"change":195,"percent_change":195,"volume":741,"transactions":9,"vwap":201},"2026-01-13",{"date":897,"open":867,"high":867,"low":777,"close":201,"change":195,"percent_change":195,"volume":527,"transactions":9,"vwap":201},"2026-01-12",{"date":899,"open":900,"high":201,"low":900,"close":201,"change":226,"percent_change":20,"volume":597,"transactions":9,"vwap":201},"2026-01-09",25.171,{"date":902,"open":764,"high":269,"low":764,"close":269,"change":195,"percent_change":195,"volume":173,"transactions":9,"vwap":269},"2026-01-08",{"date":904,"open":764,"high":269,"low":764,"close":269,"change":258,"percent_change":187,"volume":905,"transactions":9,"vwap":269},"2026-01-07",1300,{"date":907,"open":764,"high":823,"low":764,"close":823,"change":258,"percent_change":187,"volume":893,"transactions":9,"vwap":823},"2026-01-06",{"date":909,"open":19,"high":19,"low":19,"close":19,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":19},"2026-01-05",{"date":911,"open":761,"high":912,"low":761,"close":912,"change":187,"percent_change":188,"volume":556,"transactions":9,"vwap":912},"2026-01-02",25.155,{"date":914,"open":734,"high":915,"low":734,"close":915,"change":673,"percent_change":916,"volume":559,"transactions":9,"vwap":915},"2025-12-31",25.135,-0.44,{"date":918,"open":211,"high":257,"low":211,"close":257,"change":258,"percent_change":187,"volume":530,"transactions":9,"vwap":257},"2025-12-30",{"date":920,"open":186,"high":263,"low":186,"close":263,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":263},"2025-12-29",{"date":922,"open":186,"high":281,"low":186,"close":281,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":281},"2025-12-26",{"date":924,"open":18,"high":281,"low":18,"close":281,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":281},"2025-12-24",{"date":926,"open":18,"high":729,"low":18,"close":729,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":729},"2025-12-23",{"date":928,"open":201,"high":211,"low":201,"close":211,"change":282,"percent_change":283,"volume":559,"transactions":9,"vwap":211},"2025-12-22",{"date":930,"open":201,"high":276,"low":201,"close":276,"change":250,"percent_change":251,"volume":931,"transactions":9,"vwap":276},"2025-12-19",5900,{"date":933,"open":269,"high":249,"low":269,"close":270,"change":250,"percent_change":251,"volume":934,"transactions":9,"vwap":270},"2025-12-18",2400,{"date":936,"open":17,"high":17,"low":17,"close":17,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":17},"2025-12-17",{"date":938,"open":269,"high":877,"low":269,"close":877,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":877},"2025-12-16",{"date":940,"open":19,"high":17,"low":19,"close":17,"change":195,"percent_change":195,"volume":556,"transactions":9,"vwap":17},"2025-12-15",{"date":942,"open":760,"high":17,"low":760,"close":17,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":17},"2025-12-12",{"date":944,"open":183,"high":945,"low":19,"close":945,"change":258,"percent_change":187,"volume":697,"transactions":9,"vwap":945},"2025-12-11",25.195,{"date":947,"open":194,"high":18,"low":194,"close":18,"change":250,"percent_change":251,"volume":948,"transactions":9,"vwap":18},"2025-12-10",4200,{"date":950,"open":194,"high":866,"low":194,"close":866,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":866},"2025-12-09",{"date":952,"open":953,"high":866,"low":953,"close":866,"change":271,"percent_change":236,"volume":881,"transactions":9,"vwap":866},"2025-12-08",25.159,{"date":955,"open":19,"high":18,"low":19,"close":18,"change":250,"percent_change":251,"volume":556,"transactions":9,"vwap":18},"2025-12-05",{"date":957,"open":866,"high":866,"low":866,"close":866,"change":20,"percent_change":21,"volume":559,"transactions":9,"vwap":866},"2025-12-04",{"date":959,"open":19,"high":19,"low":915,"close":915,"change":195,"percent_change":195,"volume":556,"transactions":9,"vwap":915},"2025-12-03",{"date":961,"open":194,"high":194,"low":915,"close":915,"change":226,"percent_change":20,"volume":556,"transactions":9,"vwap":915},"2025-12-02",{"date":963,"open":761,"high":850,"low":734,"close":850,"change":195,"percent_change":195,"volume":964,"transactions":9,"vwap":850},"2025-12-01",2700,{"date":966,"open":761,"high":850,"low":761,"close":850,"change":967,"percent_change":968,"volume":530,"transactions":9,"vwap":850},"2025-11-28",-0.095,-0.38,{"date":970,"open":17,"high":211,"low":17,"close":211,"change":250,"percent_change":251,"volume":530,"transactions":9,"vwap":211},"2025-11-26",{"date":972,"open":17,"high":877,"low":17,"close":877,"change":187,"percent_change":188,"volume":667,"transactions":9,"vwap":877},"2025-11-25",{"date":974,"open":17,"high":17,"low":867,"close":867,"change":526,"percent_change":457,"volume":559,"transactions":9,"vwap":867},"2025-11-24",{"date":976,"open":194,"high":912,"low":764,"close":912,"change":526,"percent_change":457,"volume":977,"transactions":9,"vwap":912},"2025-11-21",10700,{"date":979,"open":850,"high":850,"low":850,"close":850,"change":577,"percent_change":578,"volume":559,"transactions":9,"vwap":850},"2025-11-20",{"date":981,"open":912,"high":912,"low":912,"close":912,"change":982,"percent_change":20,"volume":559,"transactions":9,"vwap":912},"2025-11-19",0.011,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":236,"volume":559,"transactions":9,"vwap":985},"2025-11-18",25.144,-0.016,{"date":988,"open":777,"high":19,"low":777,"close":19,"change":343,"percent_change":344,"volume":697,"transactions":9,"vwap":19},"2025-11-17",{"date":990,"open":823,"high":823,"low":823,"close":823,"change":226,"percent_change":20,"volume":530,"transactions":9,"vwap":823},"2025-11-14",{"date":992,"open":19,"high":19,"low":760,"close":912,"change":322,"percent_change":323,"volume":841,"transactions":9,"vwap":912},"2025-11-13",{"date":994,"open":201,"high":201,"low":201,"close":201,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":201},"2025-11-12",{"date":996,"open":867,"high":867,"low":867,"close":867,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":867},"2025-11-11",{"date":998,"open":269,"high":866,"low":269,"close":866,"change":264,"percent_change":265,"volume":527,"transactions":9,"vwap":866},"2025-11-10",{"date":1000,"open":764,"high":760,"low":764,"close":760,"change":258,"percent_change":187,"volume":623,"transactions":9,"vwap":760},"2025-11-07",{"date":1002,"open":1003,"high":269,"low":826,"close":826,"change":343,"percent_change":344,"volume":556,"transactions":9,"vwap":826},"2025-11-06",25.161,{"date":1005,"open":760,"high":760,"low":760,"close":760,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":760},"2025-11-05",{"date":1007,"open":777,"high":194,"low":777,"close":194,"change":343,"percent_change":344,"volume":1008,"transactions":9,"vwap":194},"2025-11-04",1600,{"date":1010,"open":764,"high":826,"low":764,"close":826,"change":1011,"percent_change":282,"volume":868,"transactions":9,"vwap":826},"2025-11-03",-0.002,{"date":1013,"open":777,"high":1014,"low":777,"close":1014,"change":814,"percent_change":815,"volume":559,"transactions":9,"vwap":1014},"2025-10-31",25.147,{"date":1016,"open":263,"high":435,"low":263,"close":435,"change":1017,"percent_change":577,"volume":827,"transactions":9,"vwap":435},"2025-10-30",-0.008,{"date":1019,"open":263,"high":249,"low":263,"close":249,"change":195,"percent_change":195,"volume":717,"transactions":9,"vwap":249},"2025-10-29",{"date":1021,"open":263,"high":1022,"low":263,"close":249,"change":195,"percent_change":195,"volume":556,"transactions":9,"vwap":249},"2025-10-28",25.261,{"date":1024,"open":263,"high":376,"low":263,"close":249,"change":250,"percent_change":251,"volume":556,"transactions":9,"vwap":249},"2025-10-27",{"date":1026,"open":276,"high":257,"low":276,"close":257,"change":250,"percent_change":251,"volume":579,"transactions":9,"vwap":257},"2025-10-24",{"date":1028,"open":186,"high":276,"low":17,"close":276,"change":264,"percent_change":265,"volume":905,"transactions":9,"vwap":276},"2025-10-23",{"date":1030,"open":17,"high":877,"low":17,"close":877,"change":282,"percent_change":283,"volume":675,"transactions":9,"vwap":877},"2025-10-22",{"date":1032,"open":17,"high":1033,"low":18,"close":270,"change":258,"percent_change":187,"volume":1034,"transactions":9,"vwap":270},"2025-10-21",25.219,7100,{"date":1036,"open":201,"high":186,"low":201,"close":186,"change":20,"percent_change":21,"volume":623,"transactions":9,"vwap":186},"2025-10-20",{"date":1038,"open":19,"high":269,"low":194,"close":269,"change":258,"percent_change":187,"volume":827,"transactions":9,"vwap":269},"2025-10-17",{"date":1040,"open":19,"high":823,"low":760,"close":823,"change":271,"percent_change":236,"volume":670,"transactions":9,"vwap":823},"2025-10-16",{"date":1042,"open":1043,"high":201,"low":19,"close":201,"change":258,"percent_change":187,"volume":579,"transactions":9,"vwap":201},"2025-10-15",25.169,{"date":1045,"open":1043,"high":866,"low":777,"close":866,"change":343,"percent_change":344,"volume":173,"transactions":9,"vwap":866},"2025-10-14",{"date":1047,"open":201,"high":201,"low":201,"close":201,"change":365,"percent_change":366,"volume":559,"transactions":9,"vwap":201},"2025-10-13",{"date":1049,"open":760,"high":760,"low":826,"close":826,"change":1050,"percent_change":1051,"volume":717,"transactions":9,"vwap":826},"2025-10-10",-0.035,-0.14,{"date":1053,"open":1054,"high":186,"low":1054,"close":201,"change":195,"percent_change":195,"volume":868,"transactions":9,"vwap":201},"2025-10-09",25.151,{"date":1056,"open":201,"high":201,"low":201,"close":201,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":201},"2025-10-08",{"date":1058,"open":201,"high":201,"low":269,"close":866,"change":195,"percent_change":195,"volume":1059,"transactions":9,"vwap":866},"2025-10-07",1200,{"date":1061,"open":866,"high":866,"low":866,"close":866,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":866},"2025-10-06",{"date":1063,"open":269,"high":269,"low":269,"close":269,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":269},"2025-10-03",{"date":1065,"open":823,"high":823,"low":823,"close":823,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":823},"2025-10-02",{"date":1067,"open":1068,"high":823,"low":1068,"close":823,"change":226,"percent_change":20,"volume":530,"transactions":9,"vwap":823},"2025-10-01",25.149,{"date":1070,"open":912,"high":912,"low":912,"close":912,"change":203,"percent_change":204,"volume":559,"transactions":9,"vwap":912},"2025-09-30",{"date":1072,"open":248,"high":248,"low":248,"close":248,"change":20,"percent_change":21,"volume":717,"transactions":9,"vwap":248},"2025-09-29",{"date":1074,"open":242,"high":242,"low":303,"close":303,"change":258,"percent_change":187,"volume":1075,"transactions":9,"vwap":303},"2025-09-26",22400,{"date":1077,"open":257,"high":257,"low":257,"close":257,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":257},"2025-09-25",{"date":1079,"open":211,"high":281,"low":211,"close":281,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":281},"2025-09-24",{"date":1081,"open":276,"high":263,"low":276,"close":263,"change":282,"percent_change":283,"volume":530,"transactions":9,"vwap":263},"2025-09-23",{"date":1083,"open":186,"high":303,"low":186,"close":303,"change":226,"percent_change":20,"volume":579,"transactions":9,"vwap":303},"2025-09-22",{"date":1085,"open":186,"high":249,"low":186,"close":263,"change":195,"percent_change":195,"volume":934,"transactions":9,"vwap":263},"2025-09-19",{"date":1087,"open":263,"high":249,"low":211,"close":263,"change":250,"percent_change":251,"volume":1088,"transactions":9,"vwap":263},"2025-09-18",13100,{"date":1090,"open":729,"high":729,"low":729,"close":729,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":729},"2025-09-17",{"date":1092,"open":186,"high":729,"low":186,"close":729,"change":343,"percent_change":344,"volume":623,"transactions":9,"vwap":729},"2025-09-16",{"date":1094,"open":276,"high":276,"low":276,"close":276,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":276},"2025-09-15",{"date":1096,"open":729,"high":729,"low":729,"close":729,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":729},"2025-09-12",{"date":1098,"open":211,"high":211,"low":211,"close":211,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":211},"2025-09-11",{"date":1100,"open":186,"high":186,"low":186,"close":186,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":186},"2025-09-10",{"date":1102,"open":211,"high":211,"low":877,"close":877,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":877},"2025-09-09",{"date":1104,"open":276,"high":276,"low":201,"close":186,"change":250,"percent_change":251,"volume":717,"transactions":9,"vwap":186},"2025-09-08",{"date":1106,"open":945,"high":945,"low":945,"close":945,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":945},"2025-09-05",{"date":1108,"open":186,"high":186,"low":867,"close":867,"change":264,"percent_change":265,"volume":697,"transactions":9,"vwap":867},"2025-09-04",{"date":1110,"open":19,"high":19,"low":19,"close":19,"change":250,"percent_change":251,"volume":559,"transactions":9,"vwap":19},"2025-09-03",{"date":1112,"open":826,"high":826,"low":826,"close":826,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":826},"2025-09-02",{"date":1114,"open":276,"high":276,"low":194,"close":194,"change":551,"percent_change":552,"volume":1115,"transactions":9,"vwap":194},"2025-08-29",9000,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":250,"percent_change":251,"volume":559,"transactions":9,"vwap":1118},"2025-08-28",25.265,{"date":1120,"open":249,"high":249,"low":303,"close":303,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":303},"2025-08-27",{"date":1122,"open":319,"high":242,"low":257,"close":257,"change":258,"percent_change":187,"volume":749,"transactions":9,"vwap":257},"2025-08-26",{"date":1124,"open":263,"high":263,"low":263,"close":263,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":263},"2025-08-25",{"date":1126,"open":257,"high":257,"low":257,"close":257,"change":662,"percent_change":50,"volume":559,"transactions":9,"vwap":257},"2025-08-22",{"date":1128,"open":17,"high":17,"low":17,"close":17,"change":802,"percent_change":344,"volume":559,"transactions":9,"vwap":17},"2025-08-21",{"date":1130,"open":1131,"high":1132,"low":269,"close":1132,"change":1133,"percent_change":195,"volume":597,"transactions":9,"vwap":1132},"2025-08-20",25.199,25.206,0.001,{"date":1135,"open":201,"high":877,"low":201,"close":877,"change":343,"percent_change":344,"volume":579,"transactions":9,"vwap":877},"2025-08-19",{"date":1137,"open":186,"high":186,"low":186,"close":186,"change":1138,"percent_change":251,"volume":559,"transactions":9,"vwap":186},"2025-08-18",0.014,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":283,"volume":559,"transactions":9,"vwap":1141},"2025-08-15",25.196,-0.009,{"date":1144,"open":877,"high":877,"low":877,"close":877,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":877},"2025-08-14",{"date":1146,"open":17,"high":17,"low":17,"close":17,"change":258,"percent_change":187,"volume":556,"transactions":9,"vwap":17},"2025-08-13",{"date":1148,"open":945,"high":945,"low":945,"close":945,"change":526,"percent_change":457,"volume":559,"transactions":9,"vwap":945},"2025-08-12",{"date":1150,"open":823,"high":823,"low":823,"close":823,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":823},"2025-08-11",{"date":1152,"open":18,"high":18,"low":823,"close":823,"change":187,"percent_change":188,"volume":527,"transactions":9,"vwap":823},"2025-08-08",{"date":1154,"open":826,"high":826,"low":826,"close":826,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":826},"2025-08-07",{"date":1156,"open":19,"high":19,"low":826,"close":826,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":826},"2025-08-06",{"date":1158,"open":915,"high":915,"low":915,"close":915,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":915},"2025-08-05",{"date":1160,"open":194,"high":194,"low":194,"close":194,"change":289,"percent_change":165,"volume":559,"transactions":9,"vwap":194},"2025-08-04",{"date":1162,"open":745,"high":745,"low":745,"close":745,"change":271,"percent_change":236,"volume":717,"transactions":9,"vwap":745},"2025-08-01",{"date":1164,"open":740,"high":740,"low":740,"close":740,"change":1165,"percent_change":916,"volume":559,"transactions":9,"vwap":740},"2025-07-31",-0.111,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":344,"volume":559,"transactions":9,"vwap":1168},"2025-07-30",25.216,-0.004,{"date":1171,"open":211,"high":211,"low":211,"close":211,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":211},"2025-07-29",{"date":1173,"open":729,"high":729,"low":729,"close":729,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":729},"2025-07-28",{"date":1175,"open":211,"high":211,"low":211,"close":211,"change":250,"percent_change":251,"volume":559,"transactions":9,"vwap":211},"2025-07-25",{"date":1177,"open":877,"high":877,"low":877,"close":877,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":877},"2025-07-24",{"date":1179,"open":17,"high":17,"low":17,"close":17,"change":187,"percent_change":188,"volume":559,"transactions":9,"vwap":17},"2025-07-23",{"date":1181,"open":201,"high":201,"low":201,"close":201,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":201},"2025-07-22",{"date":1183,"open":201,"high":201,"low":201,"close":201,"change":982,"percent_change":20,"volume":559,"transactions":9,"vwap":201},"2025-07-21",{"date":1185,"open":1043,"high":1043,"low":1043,"close":1043,"change":1138,"percent_change":251,"volume":559,"transactions":9,"vwap":1043},"2025-07-18",{"date":1187,"open":912,"high":912,"low":912,"close":912,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":912},"2025-07-17",{"date":1189,"open":760,"high":760,"low":760,"close":760,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":760},"2025-07-16",{"date":1191,"open":194,"high":194,"low":194,"close":194,"change":282,"percent_change":283,"volume":559,"transactions":9,"vwap":194},"2025-07-15",{"date":1193,"open":760,"high":760,"low":760,"close":760,"change":195,"percent_change":195,"volume":559,"transactions":9,"vwap":760},"2025-07-14",{"date":1195,"open":760,"high":760,"low":760,"close":760,"change":343,"percent_change":344,"volume":559,"transactions":9,"vwap":760},"2025-07-11",{"date":1197,"open":194,"high":912,"low":194,"close":912,"change":226,"percent_change":20,"volume":697,"transactions":9,"vwap":912},"2025-07-10",{"date":1199,"open":826,"high":826,"low":826,"close":826,"change":264,"percent_change":265,"volume":559,"transactions":9,"vwap":826},"2025-07-09",{"date":1201,"open":764,"high":764,"low":764,"close":764,"change":250,"percent_change":251,"volume":559,"transactions":9,"vwap":764},"2025-07-08",{"date":1203,"open":740,"high":740,"low":740,"close":740,"change":1204,"percent_change":1205,"volume":559,"transactions":9,"vwap":740},"2025-07-07",-0.018,-0.07,{"date":1207,"open":734,"high":1208,"low":734,"close":1208,"change":1209,"percent_change":439,"volume":530,"transactions":9,"vwap":1208},"2025-07-03",25.123,0.028,{"date":1211,"open":745,"high":734,"low":745,"close":853,"change":343,"percent_change":344,"volume":717,"transactions":9,"vwap":853},"2025-07-02",{"date":1213,"open":734,"high":734,"low":734,"close":734,"change":282,"percent_change":283,"volume":559,"transactions":9,"vwap":734},"2025-07-01",{"date":1215,"open":761,"high":761,"low":761,"close":761,"change":967,"percent_change":968,"volume":559,"transactions":9,"vwap":761},"2025-06-30",{"date":1217,"open":877,"high":877,"low":877,"close":877,"change":226,"percent_change":20,"volume":559,"transactions":9,"vwap":877},"2025-06-27",{"date":1219,"open":945,"high":945,"low":945,"close":945,"change":526,"percent_change":457,"volume":559,"transactions":9,"vwap":945},"2025-06-26",{"date":1221,"open":823,"high":823,"low":823,"close":823,"change":1222,"percent_change":226,"volume":530,"transactions":9,"vwap":823},"2025-06-25",0.003,{"date":1224,"open":912,"high":1225,"low":912,"close":1225,"change":1226,"percent_change":1227,"volume":556,"transactions":9,"vwap":1225},"2025-06-24",25.162,0.057,0.23,{"date":1229,"open":740,"high":740,"low":740,"close":740,"change":365,"percent_change":366,"volume":559,"transactions":9,"vwap":740},"2025-06-23",{"date":1231,"open":772,"high":772,"low":772,"close":772,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":772},"2025-06-20",{"date":1233,"open":734,"high":734,"low":809,"close":809,"change":250,"percent_change":251,"volume":530,"transactions":9,"vwap":809},"2025-06-18",{"date":1235,"open":744,"high":744,"low":744,"close":744,"change":546,"percent_change":547,"volume":559,"transactions":9,"vwap":744},"2025-06-17",{"date":1237,"open":853,"high":853,"low":853,"close":853,"change":1238,"percent_change":1227,"volume":559,"transactions":9,"vwap":853},"2025-06-16",0.058,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":559,"transactions":9,"vwap":1241},"2025-06-13",25.037001,-0.053,-0.21,{"date":1245,"open":745,"high":745,"low":745,"close":745,"change":1222,"percent_change":226,"volume":559,"transactions":9,"vwap":745},"2025-06-12",{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":226,"volume":559,"transactions":9,"vwap":1248},"2025-06-11",25.087,0.002,{"date":1251,"open":791,"high":791,"low":791,"close":791,"change":258,"percent_change":187,"volume":559,"transactions":9,"vwap":791},"2025-06-10",{"date":1253,"open":745,"high":745,"low":759,"close":759,"change":1254,"percent_change":747,"volume":667,"transactions":9,"vwap":759},"2025-06-09",0.017,{"date":1256,"open":772,"high":772,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":741,"transactions":9,"vwap":1258},"2025-06-06",25.055,25.063,0.038,0.15,{"date":1262,"open":772,"high":772,"low":1263,"close":1263,"change":271,"percent_change":236,"volume":559,"transactions":9,"vwap":1263},"2025-06-05",25.025,{"date":1265,"open":759,"high":759,"low":1266,"close":1266,"change":1267,"percent_change":526,"volume":934,"transactions":9,"vwap":1266},"2025-06-04",25.040001,0.007,{"date":1269,"open":739,"high":772,"low":754,"close":1270,"change":1271,"percent_change":439,"volume":562,"transactions":9,"vwap":1270},"2025-06-03",25.033001,0.027,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":747,"volume":964,"transactions":9,"vwap":1276},"2025-06-02",24.987,25.039,25.0060005,0.018,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":552,"volume":559,"transactions":9,"vwap":1280},"2025-05-30",24.988,-0.122,{"date":1283,"open":761,"high":761,"low":761,"close":761,"change":1284,"percent_change":1260,"volume":881,"transactions":9,"vwap":761},"2025-05-29",0.037,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":701,"volume":717,"transactions":9,"vwap":1287},"2025-05-28",25.073,-0.037,{"date":1290,"open":745,"high":761,"low":745,"close":761,"change":1291,"percent_change":1292,"volume":173,"transactions":9,"vwap":761},"2025-05-27",0.122,0.49,{"date":1294,"open":1295,"high":746,"low":1295,"close":1280,"change":1296,"percent_change":701,"volume":1297,"transactions":9,"vwap":1280},"2025-05-23",24.98,-0.038,3800,{"date":1299,"open":1266,"high":744,"low":754,"close":1300,"change":798,"percent_change":187,"volume":1008,"transactions":9,"vwap":1300},"2025-05-22",25.025999,{"date":1302,"open":1303,"high":194,"low":746,"close":746,"change":1304,"percent_change":1305,"volume":697,"transactions":9,"vwap":746},"2025-05-21",25.030001,-0.065,-0.26,{"date":1307,"open":761,"high":761,"low":791,"close":791,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":791},"2025-05-20",{"date":1309,"open":761,"high":764,"low":1310,"close":745,"change":271,"percent_change":236,"volume":1311,"transactions":9,"vwap":745},"2025-05-19",25.087999,8300,{"date":1313,"open":764,"high":764,"low":740,"close":740,"change":1314,"percent_change":265,"volume":530,"transactions":9,"vwap":740},"2025-05-16",0.026,{"date":1316,"open":734,"high":734,"low":744,"close":1317,"change":477,"percent_change":129,"volume":1059,"transactions":9,"vwap":1317},"2025-05-15",25.079,{"date":1319,"open":734,"high":734,"low":744,"close":1320,"change":1321,"percent_change":398,"volume":1322,"transactions":9,"vwap":1320},"2025-05-14",25.056,-0.019,3500,{"date":1324,"open":734,"high":734,"low":1325,"close":1326,"change":264,"percent_change":265,"volume":1327,"transactions":9,"vwap":1326},"2025-05-13",25.059,25.075001,6900,{"date":1329,"open":746,"high":744,"low":746,"close":744,"change":50,"percent_change":109,"volume":749,"transactions":9,"vwap":744},"2025-05-12",{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":250,"percent_change":251,"volume":1334,"transactions":9,"vwap":1333},"2025-05-09",24.9,24.87,5400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":188,"volume":675,"transactions":9,"vwap":1339},"2025-05-08",24.89,24.91,24.855,0.021,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":457,"volume":1348,"transactions":9,"vwap":1346},"2025-05-07",24.84,24.85,24.815,24.834,0.031,6100,{"date":1350,"open":1343,"high":1343,"low":1351,"close":1351,"change":1352,"percent_change":673,"volume":1353,"transactions":9,"vwap":1351},"2025-05-06",24.803,-0.027,6700,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1356,"change":1358,"percent_change":1205,"volume":530,"transactions":9,"vwap":1356},"2025-05-05",24.83,24.88,-0.017,{"date":1360,"open":1343,"high":1337,"low":1343,"close":1361,"change":1362,"percent_change":69,"volume":868,"transactions":9,"vwap":1361},"2025-05-02",24.847,0.051,{"date":1364,"open":1344,"high":1344,"low":1365,"close":1365,"change":1138,"percent_change":251,"volume":530,"transactions":9,"vwap":1365},"2025-05-01",24.796,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":916,"volume":559,"transactions":9,"vwap":1369},"2025-04-30",24.74,24.782,-0.109,{"date":1372,"open":1357,"high":1373,"low":1344,"close":1374,"change":1375,"percent_change":526,"volume":1376,"transactions":9,"vwap":1374},"2025-04-29",24.92,24.891,0.008,5300,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1138,"percent_change":251,"volume":1059,"transactions":9,"vwap":1380},"2025-04-28",24.86,24.883,{"date":1382,"open":1357,"high":1357,"low":1383,"close":1384,"change":1385,"percent_change":748,"volume":697,"transactions":9,"vwap":1384},"2025-04-25",24.862,24.869,0.069,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":527,"transactions":9,"vwap":1390},"2025-04-24",24.81,24.82,24.8,0.13,0.53,{"date":179,"open":1394,"high":1395,"low":175,"close":175,"change":297,"percent_change":1396,"volume":1348,"transactions":9,"vwap":175},24.76,24.78,-0.36]