[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPUT":3,"stock-historical-SPUT":30,"homepage-market-summary":2065},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPUT","2026-10-07",{"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 Premium Income - Daily PutWrite ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3823,0.979164,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.95,28.815,28.96,28.811,28.915,0.035,0.12,14307.3327,29.93,26.08,3887.3663410358567,74.5,396,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},22.64,3428,1251228.9516,18.17,"2025-04-25",[41,44,53,63,72,82,90,100,108,118,126,136,144,151,159,167,175,182,191,198,207,214,224,232,241,249,258,266,274,281,288,296,304,310,318,325,333,341,351,360,368,376,383,392,398,405,412,420,431,439,450,458,466,474,484,493,502,509,517,524,531,539,548,555,560,566,569,576,581,589,592,599,607,614,621,628,633,640,646,649,654,659,666,673,681,686,692,698,703,711,715,719,722,725,732,739,744,751,757,764,770,778,783,787,791,795,800,804,811,819,823,829,835,841,848,854,861,868,875,881,885,889,896,902,908,913,919,926,932,937,942,949,957,964,972,979,984,989,994,1001,1007,1014,1018,1024,1030,1038,1045,1051,1056,1062,1069,1077,1082,1088,1093,1101,1107,1111,1115,1120,1124,1130,1134,1138,1143,1148,1152,1157,1163,1169,1175,1182,1186,1189,1193,1199,1204,1210,1216,1223,1227,1232,1235,1242,1246,1250,1255,1259,1261,1266,1272,1277,1284,1287,1290,1295,1302,1306,1310,1315,1320,1326,1330,1335,1338,1343,1347,1349,1352,1356,1361,1366,1372,1376,1381,1384,1387,1392,1397,1404,1411,1417,1421,1424,1429,1432,1435,1440,1444,1448,1454,1457,1463,1466,1471,1476,1479,1482,1485,1489,1491,1496,1501,1504,1508,1513,1517,1523,1527,1532,1536,1539,1542,1546,1549,1552,1556,1560,1565,1568,1571,1574,1577,1579,1583,1587,1593,1597,1600,1603,1610,1615,1619,1624,1629,1635,1641,1646,1652,1656,1661,1665,1669,1675,1680,1685,1688,1692,1697,1701,1705,1708,1713,1715,1721,1725,1729,1735,1741,1746,1750,1753,1755,1758,1762,1766,1770,1774,1778,1783,1788,1793,1797,1800,1804,1807,1813,1817,1821,1828,1833,1836,1839,1844,1850,1856,1862,1868,1875,1882,1888,1895,1901,1905,1908,1913,1918,1924,1927,1932,1936,1942,1949,1952,1959,1965,1969,1974,1978,1981,1986,1992,1997,2002,2007,2013,2021,2027,2032,2037,2041,2045,2053,2057,2061],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},64,28.9086,{"date":45,"open":46,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",28.965,28.8701,0.0953,0.33,1147.7342,56,28.9503,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",28.85,28.91,28.8197,0.0967,0.34,8436.9102,63,28.8667,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",28.75,28.723,0.1127,0.39,3545.7342,33,28.7552,{"date":73,"open":74,"high":75,"low":74,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",28.6088,28.68,28.6103,0.0184,0.06,779.4996,29,28.6133,{"date":83,"open":65,"high":65,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":70,"vwap":89},"2026-09-30",28.58,28.5919,-0.0818,-0.29,849.6509,28.6444,{"date":91,"open":92,"high":93,"low":94,"close":93,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",28.62,28.6737,28.59,-0.0151,-0.05,3426.2439,38,28.622,{"date":101,"open":92,"high":102,"low":92,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-28",28.6888,-0.1178,-0.41,177.3439,19,28.6488,{"date":109,"open":110,"high":111,"low":110,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",28.74,28.87,28.8066,0.0738,0.26,601.9604,24,28.7706,{"date":119,"open":120,"high":121,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":80,"vwap":125},"2026-09-24",28.67,28.7328,0.0149,0.05,513.7675,28.6455,{"date":127,"open":128,"high":129,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-23",28.76,28.829,28.7179,-0.1167,-0.4,345.5919,25,28.7846,{"date":137,"open":138,"high":138,"low":139,"close":139,"change":140,"percent_change":-6,"volume":141,"transactions":142,"vwap":143},"2026-09-22",28.92,28.8346,-0.0004,826.3439,27,28.8796,{"date":145,"open":146,"high":146,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":142,"vwap":150},"2026-09-21",28.835,0.2373,0.83,175.3779,28.7068,{"date":152,"open":153,"high":154,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":134,"vwap":158},"2026-09-18",28.57,28.5977,0.0186,0.07,135.9879,28.5657,{"date":160,"open":161,"high":94,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":142,"vwap":166},"2026-09-17",28.555,28.5791,0.1755,0.62,634.2176,28.5496,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",28.4036,-0.0457,-0.16,182.5778,30,28.4796,{"date":176,"open":177,"high":177,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":116,"vwap":181},"2026-09-15",28.4493,-0.0743,-0.26,47.3226,28.4942,{"date":183,"open":184,"high":185,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",28.5,28.5236,-0.0708,-0.25,975.5656,44,28.4961,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":142,"vwap":197},"2026-09-11",28.5944,0.1486,0.52,173.3506,28.5802,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":134,"vwap":206},"2026-09-10",28.4,28.4458,28.38,-0.0778,-0.27,973.9766,28.3941,{"date":208,"open":94,"high":92,"low":185,"close":185,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-09",-0.0581,-0.2,5525.9336,35,28.6118,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":179,"volume":221,"transactions":222,"vwap":223},"2026-09-08",28.56,28.64,28.55,28.5817,-0.0742,1727.1186,48,28.5671,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",28.6559,-0.0541,-0.19,71.9336,28,28.6643,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":98,"vwap":240},"2026-09-03",28.7,28.71,28.61,0.165,0.58,593.5666,28.6588,{"date":242,"open":243,"high":218,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":134,"vwap":248},"2026-09-02",28.51,28.545,0.0831,0.29,2240.5066,28.5329,{"date":250,"open":153,"high":84,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",28.39,28.4619,-0.124,-0.43,4472.7496,57,28.4842,{"date":259,"open":84,"high":236,"low":153,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-31",28.5859,-0.1476,-0.51,5006.8726,43,28.6006,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",28.7335,-0.0271,-0.09,62.7496,20,28.7669,{"date":275,"open":75,"high":276,"low":75,"close":276,"change":277,"percent_change":49,"volume":278,"transactions":279,"vwap":280},"2026-08-27",28.7606,0.096,646.7496,41,28.7175,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":116,"vwap":287},"2026-08-26",28.6646,0.0046,0.02,69.7496,28.6175,{"date":289,"open":234,"high":234,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":98,"vwap":295},"2026-08-25",28.63,28.66,0.0453,0.16,592.7516,28.6603,{"date":297,"open":298,"high":92,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":80,"vwap":303},"2026-08-24",28.54,28.6147,-0.0416,-0.15,471.7816,28.5855,{"date":305,"open":236,"high":306,"low":236,"close":306,"change":307,"percent_change":114,"volume":308,"transactions":230,"vwap":309},"2026-08-21",28.6563,0.073,577.9996,28.6222,{"date":311,"open":312,"high":312,"low":153,"close":313,"change":314,"percent_change":132,"volume":315,"transactions":316,"vwap":317},"2026-08-20",28.635,28.5833,-0.1155,601.7496,26,28.5997,{"date":319,"open":217,"high":320,"low":217,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":80,"vwap":324},"2026-08-19",28.6988,0.0439,0.15,418.7496,28.6742,{"date":326,"open":236,"high":327,"low":236,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":316,"vwap":332},"2026-08-18",28.665,28.6549,-0.1111,-0.39,650.7496,28.6213,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":228,"volume":339,"transactions":80,"vwap":340},"2026-08-17",28.7501,28.86,28.766,-0.054,580.9376,28.7912,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":270,"volume":348,"transactions":349,"vwap":350},"2026-08-14",28.84,28.8899,28.72,28.82,-0.0253,4285.7496,45,28.7625,{"date":352,"open":353,"high":138,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-13",28.8,28.8453,0.1094,0.38,2088.6826,46,28.8405,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":116,"vwap":367},"2026-08-12",28.8099,28.7359,0.0501,0.17,1495.1496,28.796,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":212,"vwap":375},"2026-08-11",28.81,28.6858,-0.0664,-0.23,2843.7496,28.7558,{"date":377,"open":65,"high":378,"low":235,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":358,"vwap":382},"2026-08-10",28.7522,-0.0403,-0.14,1689.1351,28.7411,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":238,"volume":389,"transactions":390,"vwap":391},"2026-08-07",28.65,28.7999,28.7925,0.1673,374.7995,21,28.7357,{"date":393,"open":234,"high":234,"low":394,"close":394,"change":395,"percent_change":380,"volume":396,"transactions":70,"vwap":397},"2026-08-06",28.6252,-0.0388,729.0815,28.6555,{"date":399,"open":110,"high":110,"low":400,"close":400,"change":401,"percent_change":96,"volume":402,"transactions":403,"vwap":404},"2026-08-05",28.664,-0.0141,412.3217,36,28.7223,{"date":406,"open":235,"high":235,"low":407,"close":407,"change":408,"percent_change":32,"volume":409,"transactions":410,"vwap":411},"2026-08-04",28.6781,0.2831,541.3217,32,28.689,{"date":413,"open":200,"high":200,"low":251,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-03",28.395,0.1922,0.68,2339.4607,69,28.3909,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-31",28.09,28.24,27.94,28.2028,0.0615,0.22,7981.5967,39,28.169,{"date":432,"open":433,"high":434,"low":422,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":316,"vwap":438},"2026-07-30",28.105,28.1413,0.2698,0.97,830.3567,28.1195,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-29",27.9,28.16,27.83,27.8715,-0.1495,-0.53,19962.8217,113,27.9705,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":106,"vwap":457},"2026-07-28",28.075,28.021,-0.0201,-0.07,333.4967,28.052,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":87,"volume":463,"transactions":464,"vwap":465},"2026-07-27",28.3,28.0411,-0.0823,3617.3567,49,28.0855,{"date":467,"open":468,"high":460,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":316,"vwap":473},"2026-07-24",28.02,28.1234,0.2332,0.84,1912.6697,28.1979,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-23",28.07,27.77,27.8902,-0.3637,-1.29,7677.0927,54,27.8554,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":80,"vwap":492},"2026-07-22",28.265,28.31,28.2539,-0.0061,-0.02,2749.1751,28.2808,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":142,"vwap":501},"2026-07-21",28.1,28.29,28.26,0.1603,0.57,1513.3217,28.1689,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":228,"volume":507,"transactions":316,"vwap":508},"2026-07-20",28.15,28.0997,-0.0521,279.6867,28.1583,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-17",28.1518,-0.1034,-0.37,36.3217,18,28.0591,{"date":518,"open":202,"high":202,"low":519,"close":519,"change":520,"percent_change":204,"volume":521,"transactions":522,"vwap":523},"2026-07-16",28.2552,-0.0754,168.3217,22,28.3388,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":293,"volume":528,"transactions":529,"vwap":530},"2026-07-15",28.3306,0.0458,24.3217,16,28.3454,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":106,"vwap":538},"2026-07-14",28.33,28.2848,0.0373,0.13,188.3217,28.3121,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":87,"volume":546,"transactions":264,"vwap":547},"2026-07-13",28.22,28.28,28.21,28.2475,-0.0825,2585.4997,28.2224,{"date":549,"open":550,"high":533,"low":551,"close":533,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":533},"2026-07-10",28.275,28.27,0.065,0.23,2400,{"date":556,"open":486,"high":486,"low":486,"close":486,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":486},"2026-07-09",0.118,0.42,200,{"date":561,"open":562,"high":562,"low":422,"close":563,"change":564,"percent_change":301,"volume":565,"transactions":9,"vwap":563},"2026-07-08",28.19,28.147,-0.043,1900,{"date":567,"open":460,"high":460,"low":442,"close":562,"change":568,"percent_change":330,"volume":565,"transactions":9,"vwap":562},"2026-07-07",-0.11,{"date":570,"open":571,"high":572,"low":571,"close":460,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":460},"2026-07-06",28.030001,28.32,0.09,0.32,1600,{"date":577,"open":442,"high":578,"low":442,"close":543,"change":579,"percent_change":322,"volume":580,"transactions":9,"vwap":543},"2026-07-02",28.36,0.042,1100,{"date":582,"open":583,"high":584,"low":433,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-01",28.17,28.23,28.168,-0.062,-0.22,1400,{"date":590,"open":504,"high":584,"low":422,"close":584,"change":591,"percent_change":574,"volume":554,"transactions":9,"vwap":584},"2026-06-30",0.091,{"date":593,"open":594,"high":550,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-29",27.97,28.139,0.148,0.53,11700,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":293,"volume":606,"transactions":9,"vwap":604},"2026-06-26",27.99,28.040001,27.95,27.991,0.046,2500,{"date":608,"open":609,"high":609,"low":424,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-25",28.01,27.945,0.001,0,600,{"date":615,"open":230,"high":468,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-24",27.87,27.944,-0.049,-0.18,1700,{"date":622,"open":230,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":580,"transactions":9,"vwap":625},"2026-06-23",28.08,27.93,27.993,-0.196,-0.7,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":96,"percent_change":619,"volume":632,"transactions":9,"vwap":631},"2026-06-22",28.41,28.189,4600,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-18",28.12,28.239,0.195,0.7,900,{"date":641,"open":642,"high":496,"low":643,"close":643,"change":644,"percent_change":627,"volume":645,"transactions":9,"vwap":643},"2026-06-17",28.171,28.044001,-0.198,2300,{"date":647,"open":578,"high":578,"low":423,"close":648,"change":96,"percent_change":619,"volume":645,"transactions":9,"vwap":648},"2026-06-16",28.242,{"date":650,"open":542,"high":578,"low":497,"close":651,"change":652,"percent_change":653,"volume":620,"transactions":9,"vwap":651},"2026-06-15",28.292,0.246,0.88,{"date":655,"open":603,"high":656,"low":603,"close":656,"change":657,"percent_change":553,"volume":658,"transactions":9,"vwap":656},"2026-06-12",28.046,0.064,300,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-11",27.71,27.982,0.212,0.76,2800,{"date":667,"open":668,"high":668,"low":669,"close":477,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":477},"2026-06-10",27.905,27.69,-0.145,-0.52,7100,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-09",28.14,27.58,27.915,-0.085,-0.3,1300,{"date":682,"open":683,"high":683,"low":603,"close":230,"change":684,"percent_change":455,"volume":685,"transactions":9,"vwap":230},"2026-06-08",28.025,-0.019,4100,{"date":687,"open":235,"high":235,"low":230,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-05",28.018999,-0.691,-2.41,8300,{"date":693,"open":694,"high":694,"low":695,"close":235,"change":696,"percent_change":322,"volume":697,"transactions":9,"vwap":235},"2026-06-04",28.73,28.688,0.044,2700,{"date":699,"open":217,"high":700,"low":217,"close":700,"change":701,"percent_change":702,"volume":606,"transactions":9,"vwap":700},"2026-06-03",28.666,-0.099,-0.34,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-02",28.685,28.77,28.765,0.054,0.19,1800,{"date":712,"open":345,"high":345,"low":75,"close":713,"change":714,"percent_change":293,"volume":620,"transactions":9,"vwap":713},"2026-06-01",28.711,0.047,{"date":716,"open":120,"high":717,"low":400,"close":400,"change":718,"percent_change":179,"volume":559,"transactions":9,"vwap":400},"2026-05-29",28.69,-0.076,{"date":720,"open":84,"high":110,"low":84,"close":110,"change":721,"percent_change":49,"volume":33,"transactions":9,"vwap":110},"2026-05-28",0.094,{"date":723,"open":290,"high":724,"low":92,"close":724,"change":611,"percent_change":612,"volume":620,"transactions":9,"vwap":724},"2026-05-27",28.646,{"date":726,"open":727,"high":75,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-05-26",28.53,28.645,0.123,0.43,7300,{"date":733,"open":94,"high":94,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-22",28.44,28.522,0.079,0.28,4500,{"date":740,"open":251,"high":741,"low":251,"close":741,"change":742,"percent_change":78,"volume":743,"transactions":9,"vwap":741},"2026-05-21",28.443,0.016,500,{"date":745,"open":578,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-05-20",28.427,28.305,0.167,0.59,3000,{"date":752,"open":753,"high":497,"low":754,"close":497,"change":755,"percent_change":228,"volume":756,"transactions":9,"vwap":497},"2026-05-19",28.25,28.11,-0.055,3600,{"date":758,"open":460,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-05-18",28.315,28.18,-0.004,-0.01,1500,{"date":765,"open":630,"high":630,"low":551,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-15",28.319,-0.176,-0.62,8500,{"date":771,"open":772,"high":94,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-14",28.505,27.115,28.495,0.1,0.35,14600,{"date":779,"open":780,"high":781,"low":780,"close":414,"change":23,"percent_change":558,"volume":782,"transactions":9,"vwap":414},"2026-05-13",28.34,28.48,11600,{"date":784,"open":497,"high":542,"low":562,"close":550,"change":785,"percent_change":171,"volume":786,"transactions":9,"vwap":550},"2026-05-12",-0.045,4300,{"date":788,"open":487,"high":200,"low":487,"close":572,"change":789,"percent_change":293,"volume":790,"transactions":9,"vwap":572},"2026-05-11",0.045,3800,{"date":792,"open":793,"high":550,"low":793,"close":550,"change":794,"percent_change":68,"volume":613,"transactions":9,"vwap":550},"2026-05-08",28.211,0.11,{"date":796,"open":542,"high":797,"low":754,"close":798,"change":755,"percent_change":228,"volume":799,"transactions":9,"vwap":798},"2026-05-07",28.285,28.165,2200,{"date":801,"open":541,"high":541,"low":541,"close":541,"change":802,"percent_change":803,"volume":743,"transactions":9,"vwap":541},"2026-05-06",0.178,0.63,{"date":805,"open":468,"high":806,"low":624,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-05",28.049999,28.042,0.155,0.56,4700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":373,"volume":818,"transactions":9,"vwap":816},"2026-05-04",27.84,27.96,27.75,27.887,-0.063,11800,{"date":820,"open":468,"high":468,"low":441,"close":603,"change":821,"percent_change":822,"volume":620,"transactions":9,"vwap":603},"2026-05-01",0.067,0.24,{"date":824,"open":825,"high":603,"low":825,"close":826,"change":827,"percent_change":828,"volume":697,"transactions":9,"vwap":826},"2026-04-30",27.79,27.883,0.022,0.08,{"date":830,"open":477,"high":831,"low":477,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-29",27.861,0.007,0.03,7700,{"date":836,"open":443,"high":837,"low":838,"close":839,"change":840,"percent_change":87,"volume":750,"transactions":9,"vwap":839},"2026-04-28",27.88,27.82,27.854,-0.081,{"date":842,"open":843,"high":844,"low":677,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-04-27",27.92,27.935,0.055,0.2,3100,{"date":849,"open":813,"high":441,"low":850,"close":837,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":837},"2026-04-24",27.72,0.121,0.44,9500,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":587,"volume":860,"transactions":9,"vwap":858},"2026-04-23",27.86,27.59,27.759,-0.061,4400,{"date":862,"open":838,"high":863,"low":864,"close":838,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":838},"2026-04-22",27.85,27.785,0.168,0.61,3300,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":679,"volume":874,"transactions":9,"vwap":872},"2026-04-21",27.715,27.73,27.652,-0.083,2000,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":568,"volume":606,"transactions":9,"vwap":879},"2026-04-20",27.78,27.67,27.735,-0.031,{"date":882,"open":863,"high":863,"low":661,"close":883,"change":884,"percent_change":803,"volume":620,"transactions":9,"vwap":883},"2026-04-17",27.766,0.175,{"date":886,"open":887,"high":887,"low":857,"close":888,"change":833,"percent_change":794,"volume":847,"transactions":9,"vwap":888},"2026-04-16",27.62,27.591,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":799,"transactions":9,"vwap":892},"2026-04-15",27.5,27.561,27.479,0.18,0.66,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":802,"percent_change":901,"volume":658,"transactions":9,"vwap":900},"2026-04-14",27.38,27.405,27.381,0.65,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":743,"transactions":9,"vwap":905},"2026-04-13",27.17,27.203,0.098,0.36,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":490,"volume":588,"transactions":9,"vwap":911},"2026-04-10",27.08,27.105,-0.005,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":737,"volume":680,"transactions":9,"vwap":916},"2026-04-09",27.059999,27.11,27.049999,0.077,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":743,"transactions":9,"vwap":923},"2026-04-08",26.98,27.035,27.033001,0.327,1.22,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":490,"volume":750,"transactions":9,"vwap":930},"2026-04-07",26.7,26.71,26.706,-0.006,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":49,"volume":559,"transactions":9,"vwap":935},"2026-04-06",26.625,26.712,0.087,{"date":938,"open":939,"high":934,"low":939,"close":934,"change":940,"percent_change":156,"volume":941,"transactions":9,"vwap":934},"2026-04-02",26.605,0.018,700,{"date":943,"open":944,"high":928,"low":945,"close":946,"change":947,"percent_change":852,"volume":948,"transactions":9,"vwap":946},"2026-04-01",26.66,26.571,26.607,0.117,8700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":860,"transactions":9,"vwap":954},"2026-03-31",26.38,26.56,26.37,26.49,0.191,0.73,{"date":958,"open":951,"high":959,"low":960,"close":961,"change":962,"percent_change":380,"volume":963,"transactions":9,"vwap":961},"2026-03-30",26.4,26.245,26.299,-0.037,3200,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-27",26.51,26.32,26.336,-0.195,-0.73,1200,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-26",26.69,26.531,-0.222,-0.83,400,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":123,"volume":983,"transactions":9,"vwap":981},"2026-03-25",26.753,0.013,100,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":762,"percent_change":988,"volume":565,"transactions":9,"vwap":987},"2026-03-24",26.73,26.74,-0.04,{"date":990,"open":967,"high":991,"low":967,"close":991,"change":992,"percent_change":993,"volume":575,"transactions":9,"vwap":991},"2026-03-23",26.75,0.5,1.9,{"date":995,"open":996,"high":996,"low":26,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-20",26.6,26.25,-0.48,-1.8,11100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":986,"change":1006,"percent_change":587,"volume":971,"transactions":9,"vwap":986},"2026-03-19",26.54,26.77,26.53,-0.06,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":971,"transactions":9,"vwap":1011},"2026-03-18",26.935,26.945,26.79,-0.151,-0.56,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":828,"volume":983,"transactions":9,"vwap":1016},"2026-03-17",26.941,0.021,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":658,"transactions":9,"vwap":1021},"2026-03-16",26.925,26.92,0.161,0.6,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":785,"percent_change":1029,"volume":613,"transactions":9,"vwap":1028},"2026-03-13",26.83,26.745,26.759,-0.17,{"date":1031,"open":1032,"high":1021,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-12",26.88,26.78,26.804,-0.146,-0.54,4200,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":685,"transactions":9,"vwap":1042},"2026-03-11",26.87,27.065001,26.95,-0.095,-0.35,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":988,"volume":565,"transactions":9,"vwap":1049},"2026-03-10",26.995,27.12,27.045,-0.011,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":730,"volume":554,"transactions":9,"vwap":1054},"2026-03-09",26.9,27.056,0.116,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":743,"transactions":9,"vwap":1059},"2026-03-06",26.99,26.94,-0.136,-0.5,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":587,"volume":1068,"transactions":9,"vwap":1066},"2026-03-05",27.15,27.01,27.076,-0.059,5300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1037,"transactions":9,"vwap":1074},"2026-03-04",27.1,27.21,27.07,27.135,0.112,0.41,{"date":1078,"open":991,"high":910,"low":986,"close":1079,"change":1080,"percent_change":1081,"volume":710,"transactions":9,"vwap":1079},"2026-03-03",27.023001,-0.167,-0.61,{"date":1083,"open":1084,"high":1085,"low":915,"close":1085,"change":1086,"percent_change":322,"volume":1087,"transactions":9,"vwap":1085},"2026-03-02",27.14,27.19,0.04,6500,{"date":1089,"open":904,"high":904,"low":1090,"close":1064,"change":1091,"percent_change":1092,"volume":763,"transactions":9,"vwap":1064},"2026-02-27",27.030001,-0.103,-0.38,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-26",27.16,27.32,27.253,-0.121,-0.44,3400,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":597,"volume":680,"transactions":9,"vwap":1105},"2026-02-25",27.2,27.47,27.374,0.144,{"date":1108,"open":1095,"high":1109,"low":1095,"close":1110,"change":285,"percent_change":156,"volume":1068,"transactions":9,"vwap":1110},"2026-02-24",27.3,27.23,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1072,"change":785,"percent_change":1029,"volume":971,"transactions":9,"vwap":1072},"2026-02-23",27.22,27.174,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":558,"volume":978,"transactions":9,"vwap":1118},"2026-02-20",27.25,27.255,0.114,{"date":1121,"open":1095,"high":1122,"low":1123,"close":1123,"change":1067,"percent_change":587,"volume":613,"transactions":9,"vwap":1123},"2026-02-19",27.18,27.141,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1103,"change":1128,"percent_change":1129,"volume":645,"transactions":9,"vwap":1103},"2026-02-18",27.236,27.128,0.125,0.46,{"date":1131,"open":1073,"high":911,"low":1073,"close":1132,"change":1133,"percent_change":270,"volume":860,"transactions":9,"vwap":1132},"2026-02-17",27.075001,-0.025,{"date":1135,"open":1065,"high":1136,"low":1065,"close":1071,"change":1137,"percent_change":553,"volume":565,"transactions":9,"vwap":1071},"2026-02-13",27.158,0.061,{"date":1139,"open":1117,"high":1117,"low":1140,"close":1141,"change":1142,"percent_change":977,"volume":1100,"transactions":9,"vwap":1141},"2026-02-12",27.02,27.039,-0.225,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":931,"percent_change":490,"volume":874,"transactions":9,"vwap":1147},"2026-02-11",27.31,27.24,27.264,{"date":1149,"open":1145,"high":898,"low":1150,"close":1150,"change":988,"percent_change":301,"volume":1151,"transactions":9,"vwap":1150},"2026-02-10",27.27,10800,{"date":1153,"open":1113,"high":1154,"low":1113,"close":1145,"change":1155,"percent_change":1156,"volume":756,"transactions":9,"vwap":1145},"2026-02-09",27.34,0.084,0.31,{"date":1158,"open":1159,"high":1146,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":639,"transactions":9,"vwap":1160},"2026-02-06",27.181,27.226,0.312,1.16,{"date":1164,"open":1165,"high":1140,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":685,"transactions":9,"vwap":1166},"2026-02-05",26.955,26.914,-0.162,-0.6,{"date":1170,"open":1171,"high":916,"low":1172,"close":1066,"change":1173,"percent_change":1174,"volume":963,"transactions":9,"vwap":1066},"2026-02-04",27.063999,27.0090008,-0.077,-0.28,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":580,"transactions":9,"vwap":1179},"2026-02-03",27.175,27.025,27.153,-0.126,-0.46,{"date":1183,"open":1072,"high":1154,"low":1072,"close":1184,"change":1185,"percent_change":49,"volume":580,"transactions":9,"vwap":1184},"2026-02-02",27.279,0.089,{"date":1187,"open":1188,"high":1188,"low":1064,"close":1085,"change":1060,"percent_change":1061,"volume":790,"transactions":9,"vwap":1085},"2026-01-30",27.26,{"date":1190,"open":1191,"high":1191,"low":904,"close":1192,"change":988,"percent_change":301,"volume":665,"transactions":9,"vwap":1192},"2026-01-29",27.41,27.326,{"date":1194,"open":1195,"high":1196,"low":1145,"close":1197,"change":1198,"percent_change":822,"volume":697,"transactions":9,"vwap":1197},"2026-01-28",27.359,27.42,27.366,0.066,{"date":1200,"open":1201,"high":1202,"low":1109,"close":1109,"change":1006,"percent_change":587,"volume":1203,"transactions":9,"vwap":1109},"2026-01-27",27.33,27.39,18200,{"date":1205,"open":898,"high":1206,"low":1117,"close":1207,"change":1208,"percent_change":1209,"volume":685,"transactions":9,"vwap":1207},"2026-01-26",27.43,27.36,0.108,0.4,{"date":1211,"open":1072,"high":1212,"low":1072,"close":1213,"change":1214,"percent_change":1036,"volume":1215,"transactions":9,"vwap":1213},"2026-01-23",27.299,27.252,-0.147,5900,{"date":1217,"open":26,"high":1218,"low":26,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-22",27.415,27.399,0.069,0.25,4800,{"date":1224,"open":1117,"high":1225,"low":904,"close":1201,"change":49,"percent_change":925,"volume":1226,"transactions":9,"vwap":1201},"2026-01-21",27.37,21700,{"date":1228,"open":1229,"high":1096,"low":142,"close":142,"change":104,"percent_change":1230,"volume":1231,"transactions":9,"vwap":142},"2026-01-20",27.29,-1.5,60900,{"date":1233,"open":676,"high":676,"low":1191,"close":1191,"change":455,"percent_change":187,"volume":1234,"transactions":9,"vwap":1191},"2026-01-16",5700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":833,"percent_change":794,"volume":1241,"transactions":9,"vwap":1240},"2026-01-15",27.52,27.57,27.464,27.48,5400,{"date":1243,"open":1206,"high":1244,"low":898,"close":1244,"change":762,"percent_change":988,"volume":1245,"transactions":9,"vwap":1244},"2026-01-14",27.45,3500,{"date":1247,"open":443,"high":443,"low":1248,"close":1248,"change":1006,"percent_change":587,"volume":1249,"transactions":9,"vwap":1248},"2026-01-13",27.46,2900,{"date":1251,"open":1248,"high":1252,"low":1253,"close":1237,"change":1254,"percent_change":833,"volume":685,"transactions":9,"vwap":1237},"2026-01-12",27.55,27.44,0.009,{"date":1256,"open":825,"high":825,"low":1253,"close":1257,"change":1137,"percent_change":427,"volume":1258,"transactions":9,"vwap":1257},"2026-01-09",27.511,17300,{"date":1260,"open":1244,"high":1248,"low":1196,"close":1244,"change":123,"percent_change":894,"volume":786,"transactions":9,"vwap":1244},"2026-01-08",{"date":1262,"open":1263,"high":1263,"low":898,"close":1264,"change":785,"percent_change":171,"volume":1265,"transactions":9,"vwap":1264},"2026-01-07",28.99,27.4,9700,{"date":1267,"open":1244,"high":1268,"low":1191,"close":1269,"change":1270,"percent_change":709,"volume":1271,"transactions":9,"vwap":1269},"2026-01-06",27.51,27.445,0.053,4900,{"date":1273,"open":1196,"high":1206,"low":1274,"close":1275,"change":1276,"percent_change":992,"volume":948,"transactions":9,"vwap":1275},"2026-01-05",27.321,27.392,0.136,{"date":1278,"open":1201,"high":1279,"low":1117,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-02",27.35,27.256,-0.034,-0.12,19000,{"date":1285,"open":1225,"high":1225,"low":1229,"close":1229,"change":969,"percent_change":1286,"volume":867,"transactions":9,"vwap":1229},"2025-12-31",-0.71,{"date":1288,"open":891,"high":1268,"low":1289,"close":1289,"change":1017,"percent_change":828,"volume":860,"transactions":9,"vwap":1289},"2025-12-30",27.485,{"date":1291,"open":1237,"high":1237,"low":1248,"close":1239,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1239},"2025-12-29",-0.028,-0.1,11400,{"date":1296,"open":1297,"high":1252,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-12-26",27.53,27.492,-0.088,-0.32,3700,{"date":1303,"open":1304,"high":1305,"low":1304,"close":676,"change":557,"percent_change":730,"volume":575,"transactions":9,"vwap":676},"2025-12-24",27.542,27.61,{"date":1307,"open":1196,"high":1308,"low":1196,"close":1309,"change":78,"percent_change":427,"volume":1037,"transactions":9,"vwap":1309},"2025-12-23",27.49,27.462,{"date":1311,"open":1104,"high":1104,"low":1225,"close":1312,"change":1313,"percent_change":1314,"volume":763,"transactions":9,"vwap":1312},"2025-12-22",27.402,0.082,0.3,{"date":1316,"open":1229,"high":1154,"low":1229,"close":1096,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1096},"2025-12-19",0.147,0.54,5200,{"date":1321,"open":1085,"high":1109,"low":1084,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-12-18",27.173,0.126,0.47,14700,{"date":1327,"open":25,"high":25,"low":1328,"close":1328,"change":1167,"percent_change":1168,"volume":1329,"transactions":9,"vwap":1328},"2025-12-17",27.047001,14200,{"date":1331,"open":1072,"high":1332,"low":1333,"close":1334,"change":931,"percent_change":490,"volume":756,"transactions":9,"vwap":1334},"2025-12-16",27.241,27.13,27.209,{"date":1336,"open":1154,"high":1154,"low":1337,"close":1337,"change":611,"percent_change":612,"volume":756,"transactions":9,"vwap":1337},"2025-12-15",27.215,{"date":1339,"open":1145,"high":1145,"low":1177,"close":1340,"change":1341,"percent_change":1013,"volume":1342,"transactions":9,"vwap":1340},"2025-12-12",27.214,-0.153,9900,{"date":1344,"open":1202,"high":1196,"low":1345,"close":1346,"change":611,"percent_change":612,"volume":685,"transactions":9,"vwap":1346},"2025-12-11",27.28,27.367,{"date":1348,"open":1345,"high":1206,"low":1345,"close":1197,"change":1128,"percent_change":1129,"volume":1000,"transactions":9,"vwap":1197},"2025-12-10",{"date":1350,"open":1188,"high":1351,"low":1332,"close":1332,"change":1254,"percent_change":833,"volume":691,"transactions":9,"vwap":1332},"2025-12-09",27.335,{"date":1353,"open":1145,"high":1145,"low":1103,"close":1354,"change":755,"percent_change":210,"volume":1355,"transactions":9,"vwap":1354},"2025-12-08",27.232,7900,{"date":1357,"open":1201,"high":1279,"low":1358,"close":1359,"change":1133,"percent_change":270,"volume":1360,"transactions":9,"vwap":1359},"2025-12-05",27.249,27.287,10400,{"date":1362,"open":1244,"high":1244,"low":1363,"close":1364,"change":708,"percent_change":846,"volume":1365,"transactions":9,"vwap":1364},"2025-12-04",27.235,27.312,5000,{"date":1367,"open":1358,"high":1368,"low":1358,"close":1369,"change":1370,"percent_change":553,"volume":1371,"transactions":9,"vwap":1369},"2025-12-03",27.315,27.258,0.062,5100,{"date":1373,"open":1103,"high":1110,"low":1048,"close":1374,"change":1375,"percent_change":833,"volume":1000,"transactions":9,"vwap":1374},"2025-12-02",27.196,0.008,{"date":1377,"open":1085,"high":1150,"low":1071,"close":1378,"change":1379,"percent_change":679,"volume":1380,"transactions":9,"vwap":1378},"2025-12-01",27.188,-0.082,13000,{"date":1382,"open":1117,"high":1145,"low":1117,"close":1150,"change":618,"percent_change":619,"volume":1383,"transactions":9,"vwap":1150},"2025-11-28",11500,{"date":1385,"open":1109,"high":1351,"low":1109,"close":1386,"change":1323,"percent_change":1129,"volume":606,"transactions":9,"vwap":1386},"2025-11-26",27.319,{"date":1388,"open":1084,"high":1110,"low":1389,"close":1390,"change":536,"percent_change":1391,"volume":1215,"transactions":9,"vwap":1390},"2025-11-25",27.09,27.193,0.48,{"date":1393,"open":1065,"high":1389,"low":1065,"close":1394,"change":1395,"percent_change":1396,"volume":1365,"transactions":9,"vwap":1394},"2025-11-24",27.063,0.207,0.77,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":195,"volume":1403,"transactions":9,"vwap":1401},"2025-11-21",26.97,26.68,26.856,0.14,7600,{"date":1405,"open":1113,"high":1113,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-11-20",26.714,26.716,-0.234,-0.87,6900,{"date":1412,"open":1413,"high":1058,"low":1414,"close":1042,"change":1415,"percent_change":574,"volume":1416,"transactions":9,"vwap":1042},"2025-11-19",26.93,26.875,0.085,21100,{"date":1418,"open":1419,"high":1059,"low":991,"close":1420,"change":586,"percent_change":373,"volume":1365,"transactions":9,"vwap":1420},"2025-11-18",26.86,26.865,{"date":1422,"open":916,"high":773,"low":1423,"close":1423,"change":1035,"percent_change":1036,"volume":1100,"transactions":9,"vwap":1423},"2025-11-17",26.927,{"date":1425,"open":1095,"high":1426,"low":1427,"close":1427,"change":307,"percent_change":1428,"volume":1258,"transactions":9,"vwap":1427},"2025-11-14",27.165,27.073,0.27,{"date":1430,"open":1113,"high":1113,"low":142,"close":142,"change":1300,"percent_change":1431,"volume":1100,"transactions":9,"vwap":142},"2025-11-13",-1.17,{"date":1433,"open":1154,"high":898,"low":1096,"close":1096,"change":1434,"percent_change":828,"volume":1100,"transactions":9,"vwap":1096},"2025-11-12",0.023,{"date":1436,"open":1437,"high":1109,"low":1437,"close":1438,"change":1439,"percent_change":1402,"volume":1319,"transactions":9,"vwap":1438},"2025-11-11",27.182,27.297,0.037,{"date":1441,"open":1072,"high":1188,"low":1103,"close":1188,"change":1442,"percent_change":1443,"volume":620,"transactions":9,"vwap":1188},"2025-11-10",0.223,0.82,{"date":1445,"open":1021,"high":1446,"low":1419,"close":1446,"change":1447,"percent_change":285,"volume":1371,"transactions":9,"vwap":1446},"2025-11-07",27.037001,0.006,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":671,"volume":33,"transactions":9,"vwap":1452},"2025-11-06",26.96,27.070999,27.031,-0.142,{"date":1455,"open":1333,"high":1150,"low":1333,"close":1322,"change":1456,"percent_change":1428,"volume":763,"transactions":9,"vwap":1322},"2025-11-05",0.074,{"date":1458,"open":1459,"high":1460,"low":1058,"close":1460,"change":1461,"percent_change":1462,"volume":756,"transactions":9,"vwap":1460},"2025-11-04",27.093,27.099001,-0.186,-0.68,{"date":1464,"open":1188,"high":1279,"low":1188,"close":1465,"change":736,"percent_change":246,"volume":710,"transactions":9,"vwap":1465},"2025-11-03",27.285,{"date":1467,"open":1154,"high":1154,"low":1468,"close":1469,"change":1470,"percent_change":1181,"volume":575,"transactions":9,"vwap":1469},"2025-10-31",27.191,27.206,-0.125,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":983,"transactions":9,"vwap":1473},"2025-10-30",27.331,-0.115,-0.42,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":761,"percent_change":762,"volume":559,"transactions":9,"vwap":1478},"2025-10-29",27.446,{"date":1480,"open":1248,"high":1308,"low":1481,"close":1244,"change":78,"percent_change":427,"volume":588,"transactions":9,"vwap":1244},"2025-10-28",27.439,{"date":1483,"open":1202,"high":1202,"low":1202,"close":1202,"change":1484,"percent_change":809,"volume":971,"transactions":9,"vwap":1202},"2025-10-27",0.153,{"date":1486,"open":1113,"high":1229,"low":1113,"close":1487,"change":1488,"percent_change":356,"volume":613,"transactions":9,"vwap":1487},"2025-10-24",27.237,0.102,{"date":1490,"open":1090,"high":1074,"low":142,"close":1074,"change":1055,"percent_change":730,"volume":948,"transactions":9,"vwap":1074},"2025-10-23",{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":658,"transactions":9,"vwap":1493},"2025-10-22",27.018999,-0.065,-0.24,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1086,"volume":559,"transactions":9,"vwap":1499},"2025-10-21",27.049,27.084,0.011,{"date":1502,"open":1399,"high":1071,"low":1450,"close":1427,"change":1503,"percent_change":597,"volume":565,"transactions":9,"vwap":1427},"2025-10-20",0.142,{"date":1505,"open":1033,"high":1506,"low":1004,"close":1506,"change":1507,"percent_change":992,"volume":874,"transactions":9,"vwap":1506},"2025-10-17",26.931,0.133,{"date":1509,"open":1065,"high":1065,"low":1033,"close":1510,"change":1511,"percent_change":104,"volume":1512,"transactions":9,"vwap":1510},"2025-10-16",26.798,-0.111,6400,{"date":1514,"open":1450,"high":1450,"low":1515,"close":1515,"change":906,"percent_change":1516,"volume":941,"transactions":9,"vwap":1515},"2025-10-15",26.909,0.37,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":763,"transactions":9,"vwap":1520},"2025-10-14",26.76,26.811,-0.179,-0.66,{"date":1524,"open":1058,"high":1058,"low":1058,"close":1058,"change":1525,"percent_change":1526,"volume":613,"transactions":9,"vwap":1058},"2025-10-13",0.371,1.39,{"date":1528,"open":1085,"high":1085,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":575,"transactions":9,"vwap":1529},"2025-10-10",26.619,-0.522,-1.92,{"date":1533,"open":904,"high":904,"low":1123,"close":1123,"change":1534,"percent_change":380,"volume":1535,"transactions":9,"vwap":1123},"2025-10-09",-0.039,800,{"date":1537,"open":1538,"high":1103,"low":1538,"close":1122,"change":557,"percent_change":852,"volume":580,"transactions":9,"vwap":1122},"2025-10-08",27.176,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1379,"percent_change":679,"volume":983,"transactions":9,"vwap":1541},"2025-10-07",27.062,{"date":1543,"open":1544,"high":1113,"low":1545,"close":1545,"change":1370,"percent_change":553,"volume":613,"transactions":9,"vwap":1545},"2025-10-06",27.148,27.144,{"date":1547,"open":917,"high":904,"low":142,"close":1548,"change":832,"percent_change":833,"volume":731,"transactions":9,"vwap":1548},"2025-10-03",27.082001,{"date":1550,"open":142,"high":1132,"low":1399,"close":1132,"change":1447,"percent_change":285,"volume":1551,"transactions":9,"vwap":1132},"2025-10-02",2100,{"date":1553,"open":1499,"high":1499,"low":1554,"close":1554,"change":1555,"percent_change":1221,"volume":658,"transactions":9,"vwap":1554},"2025-10-01",27.069,0.068,{"date":1557,"open":1059,"high":1558,"low":1059,"close":1558,"change":1559,"percent_change":1174,"volume":613,"transactions":9,"vwap":1558},"2025-09-30",27.00099945,-0.075,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1066,"change":1564,"percent_change":23,"volume":588,"transactions":9,"vwap":1066},"2025-09-29",27.021,27.094,0.033,{"date":1566,"open":910,"high":910,"low":1059,"close":1567,"change":936,"percent_change":574,"volume":613,"transactions":9,"vwap":1567},"2025-09-26",27.042999,{"date":1569,"open":1032,"high":1140,"low":1032,"close":1570,"change":1494,"percent_change":1495,"volume":580,"transactions":9,"vwap":1570},"2025-09-25",26.956,{"date":1572,"open":142,"high":1079,"low":1042,"close":1562,"change":1573,"percent_change":171,"volume":799,"transactions":9,"vwap":1562},"2025-09-24",-0.042,{"date":1575,"open":1103,"high":1103,"low":1090,"close":1394,"change":1576,"percent_change":1300,"volume":665,"transactions":9,"vwap":1394},"2025-09-23",-0.087,{"date":1578,"open":915,"high":1064,"low":915,"close":1064,"change":307,"percent_change":1428,"volume":847,"transactions":9,"vwap":1064},"2025-09-22",{"date":1580,"open":915,"high":1581,"low":1450,"close":1581,"change":1582,"percent_change":49,"volume":1234,"transactions":9,"vwap":1581},"2025-09-19",27.077,0.088,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1313,"percent_change":1314,"volume":743,"transactions":9,"vwap":1586},"2025-09-18",27.011999,26.989,{"date":1588,"open":1042,"high":1042,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":763,"transactions":9,"vwap":1590},"2025-09-17",26.85,26.907,0.004,0.01,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":912,"percent_change":490,"volume":613,"transactions":9,"vwap":1596},"2025-09-16",26.89,26.903,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1137,"percent_change":553,"volume":658,"transactions":9,"vwap":1599},"2025-09-15",26.908,{"date":1601,"open":583,"high":583,"low":1033,"close":1602,"change":1591,"percent_change":1592,"volume":941,"transactions":9,"vwap":1602},"2025-09-12",26.847,{"date":1604,"open":991,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1241,"transactions":9,"vwap":1607},"2025-09-11",26.879,26.737,26.843,0.119,0.45,{"date":1611,"open":928,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":322,"volume":680,"transactions":9,"vwap":1612},"2025-09-10",26.724,26.63,0.039,{"date":1616,"open":1617,"high":928,"low":952,"close":1618,"change":156,"percent_change":114,"volume":565,"transactions":9,"vwap":1618},"2025-09-09",26.59,26.685,{"date":1620,"open":1621,"high":1621,"low":1003,"close":1622,"change":1623,"percent_change":322,"volume":697,"transactions":9,"vwap":1622},"2025-09-08",26.629,26.615,0.041,{"date":1625,"open":966,"high":1090,"low":954,"close":1626,"change":1627,"percent_change":1628,"volume":1271,"transactions":9,"vwap":1626},"2025-09-05",26.574,-0.035,-0.13,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1209,"volume":1634,"transactions":9,"vwap":1632},"2025-09-04",26.57,26.609,0.107,2600,{"date":1636,"open":1637,"high":1638,"low":951,"close":1639,"change":1155,"percent_change":574,"volume":1640,"transactions":9,"vwap":1639},"2025-09-03",26.43,26.55,26.502,6000,{"date":1642,"open":1643,"high":1644,"low":35,"close":1644,"change":1645,"percent_change":187,"volume":777,"transactions":9,"vwap":1644},"2025-09-02",25.16,26.418,-0.067,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":977,"volume":658,"transactions":9,"vwap":1650},"2025-08-29",26.459,26.489,26.485,-0.223,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1198,"percent_change":1221,"volume":978,"transactions":9,"vwap":1655},"2025-08-28",26.64,26.708,{"date":1657,"open":1658,"high":1659,"low":1631,"close":1659,"change":1660,"percent_change":293,"volume":743,"transactions":9,"vwap":1659},"2025-08-27",26.641,26.642,0.043,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":846,"volume":983,"transactions":9,"vwap":1663},"2025-08-26",26.599,0.052,{"date":1666,"open":1667,"high":1668,"low":954,"close":1668,"change":1534,"percent_change":301,"volume":697,"transactions":9,"vwap":1668},"2025-08-25",26.52,26.547,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":471,"volume":613,"transactions":9,"vwap":1673},"2025-08-22",26.425,26.65,26.586,0.222,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":210,"volume":658,"transactions":9,"vwap":1678},"2025-08-21",26.42,26.364,-0.053,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1006,"volume":743,"transactions":9,"vwap":1683},"2025-08-20",26.3,26.417,-0.017,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1293,"percent_change":1092,"volume":559,"transactions":9,"vwap":1687},"2025-08-19",26.434,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1500,"percent_change":1086,"volume":559,"transactions":9,"vwap":1691},"2025-08-18",26.46,26.534,{"date":1693,"open":1631,"high":1631,"low":1694,"close":1695,"change":1696,"percent_change":1282,"volume":613,"transactions":9,"vwap":1695},"2025-08-15",26.47,26.523,-0.032,{"date":1698,"open":1667,"high":1699,"low":1700,"close":1699,"change":1592,"percent_change":1086,"volume":613,"transactions":9,"vwap":1699},"2025-08-14",26.555,26.48,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1402,"volume":983,"transactions":9,"vwap":1703},"2025-08-13",26.545,0.038,{"date":1706,"open":959,"high":1707,"low":959,"close":1707,"change":802,"percent_change":416,"volume":588,"transactions":9,"vwap":1707},"2025-08-12",26.507,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1627,"percent_change":1628,"volume":613,"transactions":9,"vwap":1712},"2025-08-11",26.33,26.29,26.329,{"date":1714,"open":1678,"high":1678,"low":1678,"close":1678,"change":794,"percent_change":558,"volume":983,"transactions":9,"vwap":1678},"2025-08-08",{"date":1716,"open":1717,"high":1717,"low":997,"close":1718,"change":1719,"percent_change":1720,"volume":763,"transactions":9,"vwap":1718},"2025-08-07",26.27,26.254,-0.021,-0.08,{"date":1722,"open":1723,"high":967,"low":1717,"close":1724,"change":591,"percent_change":776,"volume":620,"transactions":9,"vwap":1724},"2025-08-06",26.272,26.275,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":564,"percent_change":171,"volume":645,"transactions":9,"vwap":1728},"2025-08-05",26.11,26.184,{"date":1730,"open":1731,"high":997,"low":1732,"close":1733,"change":1734,"percent_change":1443,"volume":710,"transactions":9,"vwap":1733},"2025-08-04",26.161,26.13,26.227,0.214,{"date":1736,"open":1737,"high":1732,"low":1737,"close":1738,"change":1174,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-01",25.9,26.013,-1.06,8800,{"date":1742,"open":959,"high":959,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":941,"transactions":9,"vwap":1743},"2025-07-31",26.293,-0.173,-0.65,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":96,"volume":559,"transactions":9,"vwap":1748},"2025-07-30",26.466,-0.014,{"date":1751,"open":1700,"high":1700,"low":1700,"close":1700,"change":1752,"percent_change":568,"volume":983,"transactions":9,"vwap":1700},"2025-07-29",-0.03,{"date":1754,"open":1637,"high":1638,"low":1637,"close":966,"change":1254,"percent_change":833,"volume":799,"transactions":9,"vwap":966},"2025-07-28",{"date":1756,"open":1637,"high":1757,"low":1637,"close":1757,"change":605,"percent_change":365,"volume":588,"transactions":9,"vwap":1757},"2025-07-25",26.501,{"date":1759,"open":1694,"high":1694,"low":1760,"close":1760,"change":1761,"percent_change":573,"volume":978,"transactions":9,"vwap":1760},"2025-07-24",26.455,0.024,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":851,"percent_change":1129,"volume":978,"transactions":9,"vwap":1765},"2025-07-23",26.376,26.431,{"date":1767,"open":1768,"high":951,"low":1768,"close":1769,"change":931,"percent_change":490,"volume":620,"transactions":9,"vwap":1769},"2025-07-22",26.23,26.31,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1623,"percent_change":293,"volume":658,"transactions":9,"vwap":1773},"2025-07-21",26.367,26.316,{"date":1775,"open":1776,"high":1724,"low":1777,"close":1724,"change":1591,"percent_change":285,"volume":941,"transactions":9,"vwap":1724},"2025-07-18",26.22,26.18,{"date":1779,"open":1780,"high":1711,"low":1781,"close":1781,"change":1782,"percent_change":1314,"volume":978,"transactions":9,"vwap":1781},"2025-07-17",26.28,26.271,0.078,{"date":1784,"open":1785,"high":1776,"low":1786,"close":1787,"change":789,"percent_change":365,"volume":588,"transactions":9,"vwap":1787},"2025-07-16",26.178,26.049999,26.193,{"date":1789,"open":1790,"high":1776,"low":1791,"close":1791,"change":1792,"percent_change":380,"volume":613,"transactions":9,"vwap":1791},"2025-07-15",26.15,26.148,-0.036,{"date":1794,"open":26,"high":1795,"low":26,"close":1728,"change":1796,"percent_change":536,"volume":554,"transactions":9,"vwap":1728},"2025-07-14",26.21,0.034,{"date":1798,"open":1799,"high":1776,"low":1790,"close":1790,"change":785,"percent_change":1029,"volume":710,"transactions":9,"vwap":1790},"2025-07-11",26.16,{"date":1801,"open":1802,"high":1717,"low":1802,"close":1803,"change":579,"percent_change":293,"volume":1535,"transactions":9,"vwap":1803},"2025-07-10",26.185,26.195,{"date":1805,"open":1777,"high":1777,"low":1727,"close":1806,"change":1582,"percent_change":59,"volume":645,"transactions":9,"vwap":1806},"2025-07-09",26.153,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":762,"percent_change":988,"volume":1812,"transactions":9,"vwap":1811},"2025-07-08",26.149,26.038,26.065001,7500,{"date":1814,"open":1790,"high":1790,"low":1815,"close":1816,"change":1293,"percent_change":1092,"volume":874,"transactions":9,"vwap":1816},"2025-07-07",26.059999,26.075001,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":536,"percent_change":992,"volume":978,"transactions":9,"vwap":1820},"2025-07-03",26.19,26.175,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":427,"volume":1535,"transactions":9,"vwap":1826},"2025-07-02",26.030001,26.09,25.96,26.045,0.058,{"date":1829,"open":1830,"high":1823,"low":1830,"close":1831,"change":1133,"percent_change":1293,"volume":1832,"transactions":9,"vwap":1831},"2025-07-01",25.92,25.987,4000,{"date":1834,"open":316,"high":1835,"low":316,"close":1835,"change":490,"percent_change":1720,"volume":639,"transactions":9,"vwap":1835},"2025-06-30",26.011999,{"date":1837,"open":316,"high":1838,"low":316,"close":1838,"change":918,"percent_change":1314,"volume":559,"transactions":9,"vwap":1838},"2025-06-27",26.032,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1119,"percent_change":852,"volume":1634,"transactions":9,"vwap":1843},"2025-06-26",25.79,25.97,25.955,{"date":1845,"open":1737,"high":1846,"low":1847,"close":1848,"change":1375,"percent_change":833,"volume":1849,"transactions":9,"vwap":1848},"2025-06-25",25.91,25.84,25.841,6800,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":657,"percent_change":1221,"volume":1855,"transactions":9,"vwap":1854},"2025-06-24",25.8,25.88,25.833,3900,{"date":1857,"open":1858,"high":1841,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":665,"transactions":9,"vwap":1859},"2025-06-23",25.56,25.769,0.227,0.89,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":228,"volume":763,"transactions":9,"vwap":1866},"2025-06-20",25.595,25.523,25.542,-0.048,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1402,"volume":756,"transactions":9,"vwap":1873},"2025-06-18",25.621,25.68,25.58,25.59,0.036,{"date":1876,"open":1877,"high":1871,"low":1878,"close":1879,"change":1880,"percent_change":1061,"volume":1881,"transactions":9,"vwap":1879},"2025-06-17",25.67,25.55,25.554,-0.128,5600,{"date":1883,"open":1884,"high":1884,"low":1871,"close":1885,"change":1886,"percent_change":1887,"volume":588,"transactions":9,"vwap":1885},"2025-06-16",25.72,25.682,0.141,0.55,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":330,"volume":1535,"transactions":9,"vwap":1893},"2025-06-13",25.54,25.61,25.44,25.541,-0.101,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":775,"volume":639,"transactions":9,"vwap":1898},"2025-06-12",25.63,25.642,25.569,0.025,{"date":1902,"open":1903,"high":1903,"low":1891,"close":1904,"change":1050,"percent_change":988,"volume":1634,"transactions":9,"vwap":1904},"2025-06-11",25.71,25.617,{"date":1906,"open":1873,"high":1907,"low":1873,"close":1907,"change":657,"percent_change":1221,"volume":613,"transactions":9,"vwap":1907},"2025-06-10",25.628,{"date":1909,"open":1872,"high":1910,"low":1911,"close":1912,"change":761,"percent_change":490,"volume":565,"transactions":9,"vwap":1912},"2025-06-09",25.6,25.48,25.564,{"date":1914,"open":1866,"high":1915,"low":1916,"close":1915,"change":955,"percent_change":1917,"volume":941,"transactions":9,"vwap":1915},"2025-06-06",25.568,25.49,0.75,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1299,"percent_change":1044,"volume":756,"transactions":9,"vwap":1923},"2025-06-05",25.42,25.51,25.32,25.377,{"date":1925,"open":1916,"high":1916,"low":1926,"close":1926,"change":940,"percent_change":156,"volume":941,"transactions":9,"vwap":1926},"2025-06-04",25.465,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1076,"volume":743,"transactions":9,"vwap":1930},"2025-06-03",25.43,25.447,0.105,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1660,"percent_change":365,"volume":743,"transactions":9,"vwap":1935},"2025-06-02",25.275,25.342,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1474,"percent_change":1941,"volume":680,"transactions":9,"vwap":1939},"2025-05-30",25.25,25.299,25.18,-0.45,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1220,"percent_change":1428,"volume":1948,"transactions":9,"vwap":1947},"2025-05-29",25.41,25.45,25.35,25.414,18400,{"date":1950,"open":1944,"high":1944,"low":1951,"close":1951,"change":1474,"percent_change":1941,"volume":743,"transactions":9,"vwap":1951},"2025-05-28",25.345,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1958,"volume":680,"transactions":9,"vwap":1955},"2025-05-27",25.355,25.46,25.3,0.328,1.31,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1576,"percent_change":702,"volume":685,"transactions":9,"vwap":1964},"2025-05-23",25.030001,25.174,24.99,25.132,{"date":1966,"open":1967,"high":1922,"low":1967,"close":1968,"change":1749,"percent_change":1006,"volume":971,"transactions":9,"vwap":1968},"2025-05-22",25.19,25.219,{"date":1970,"open":1956,"high":1892,"low":1971,"close":1972,"change":1973,"percent_change":1168,"volume":1355,"transactions":9,"vwap":1972},"2025-05-21",25.17,25.233,-0.152,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":785,"percent_change":619,"volume":658,"transactions":9,"vwap":1977},"2025-05-20",25.36,25.385,{"date":1979,"open":1945,"high":1945,"low":1929,"close":1929,"change":1980,"percent_change":762,"volume":606,"transactions":9,"vwap":1929},"2025-05-19",-0.002,{"date":1982,"open":1983,"high":1984,"low":1946,"close":1984,"change":1985,"percent_change":1076,"volume":1634,"transactions":9,"vwap":1984},"2025-05-16",25.37,25.432,0.104,{"date":1987,"open":1988,"high":1946,"low":1989,"close":1990,"change":1991,"percent_change":846,"volume":971,"transactions":9,"vwap":1990},"2025-05-15",25.33,25.325,25.328,0.051,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1591,"percent_change":285,"volume":639,"transactions":9,"vwap":1996},"2025-05-14",25.29,25.31,25.277,{"date":1998,"open":1999,"high":1995,"low":1999,"close":2000,"change":729,"percent_change":2001,"volume":1634,"transactions":9,"vwap":2000},"2025-05-13",25.21,25.273,0.49,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1076,"percent_change":2006,"volume":1855,"transactions":9,"vwap":2005},"2025-05-12",25.051001,25.15,1.66,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":285,"percent_change":828,"volume":810,"transactions":9,"vwap":2012},"2025-05-09",24.82,24.83,24.705,24.74,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":59,"volume":2020,"transactions":9,"vwap":2018},"2025-05-08",24.8,24.848,24.64,24.72,0.083,7200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1660,"percent_change":365,"volume":1215,"transactions":9,"vwap":2026},"2025-05-07",24.61,24.66,24.58,24.637,{"date":2028,"open":2023,"high":2029,"low":2030,"close":2031,"change":1006,"percent_change":1495,"volume":1371,"transactions":9,"vwap":2031},"2025-05-06",24.65,24.53,24.594,{"date":2033,"open":2025,"high":2034,"low":2025,"close":2035,"change":2036,"percent_change":204,"volume":867,"transactions":9,"vwap":2035},"2025-05-05",24.75,24.654,-0.066,{"date":2038,"open":2039,"high":2012,"low":2039,"close":2018,"change":2040,"percent_change":1443,"volume":786,"transactions":9,"vwap":2018},"2025-05-02",24.68,0.201,{"date":2042,"open":2043,"high":2023,"low":2044,"close":2044,"change":1782,"percent_change":574,"volume":1319,"transactions":9,"vwap":2044},"2025-05-01",24.59,24.519,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2048},"2025-04-30",24.26,24.441,24.16,-0.157,-0.64,6700,{"date":2054,"open":2055,"high":2017,"low":2055,"close":2056,"change":918,"percent_change":1156,"volume":710,"transactions":9,"vwap":2056},"2025-04-29",24.52,24.598,{"date":2058,"open":2030,"high":2030,"low":2059,"close":2060,"change":827,"percent_change":573,"volume":847,"transactions":9,"vwap":2060},"2025-04-28",24.42,24.521,{"date":39,"open":2062,"high":2055,"low":2063,"close":2064,"change":1985,"percent_change":730,"volume":948,"transactions":9,"vwap":2064},24.395,24.27,24.499,{"status":2066,"indices":2067,"watchlist":2105,"sectors":2127,"benchmarks":2176},"success",[2068,2075,2082,2088,2094,2100],{"symbol":2069,"name":2070,"price":2071,"change":2072,"pct_change":587,"is_up":2073,"sparkline":2074,"date":5},"SPX","S&P 500",7801.77,-17.16,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",{"symbol":2076,"name":2077,"price":2078,"change":2079,"pct_change":2080,"is_up":2073,"sparkline":2081,"date":5},"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":2083,"name":2084,"price":2085,"change":2086,"pct_change":1522,"is_up":2073,"sparkline":2087,"date":5},"DJI","DOW JONES",51180,-341,"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":2089,"name":2090,"price":2091,"change":2092,"pct_change":587,"is_up":2073,"sparkline":2093,"date":5},"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":2095,"name":2096,"price":2097,"change":2098,"pct_change":480,"is_up":2073,"sparkline":2099,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":2101,"name":2102,"price":2103,"change":156,"pct_change":1324,"is_up":11,"sparkline":2104,"date":5},"VIX","CBOE VIX",15.08,"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",[2106,2113,2120],{"symbol":2107,"name":2108,"price":2109,"change":2110,"pct_change":2111,"is_up":2073,"sparkline":2112,"date":5},"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":2114,"name":2115,"price":2116,"change":2117,"pct_change":2118,"is_up":11,"sparkline":2119,"date":5},"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":2121,"name":2122,"price":2123,"change":2124,"pct_change":2125,"is_up":2073,"sparkline":2126,"date":5},"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",[2128,2132,2136,2141,2145,2149,2154,2159,2164,2168,2172],{"name":2129,"etf":2130,"change":679,"price":2131,"is_up":2073},"Technology","XLK",201.39,{"name":2133,"etf":2134,"change":998,"price":2135,"is_up":2073},"Financials","XLF",53.75,{"name":2137,"etf":2138,"change":2139,"price":2140,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2142,"etf":2143,"change":1300,"price":2144,"is_up":2073},"Consumer Cycl","XLY",111.36,{"name":2146,"etf":2147,"change":1282,"price":2148,"is_up":2073},"Consumer Staples","XLP",81.7,{"name":2150,"etf":2151,"change":2152,"price":2153,"is_up":2073},"Energy","XLE",-0.58,63.38,{"name":2155,"etf":2156,"change":2157,"price":2158,"is_up":2073},"Industrials","XLI",-2.18,167.84,{"name":2160,"etf":2161,"change":2162,"price":2163,"is_up":2073},"Materials","XLB",-1.51,48.98,{"name":2165,"etf":2166,"change":480,"price":2167,"is_up":2073},"Real Estate","XLRE",40.57,{"name":2169,"etf":2170,"change":490,"price":2171,"is_up":2073},"Utilities","XLU",41.15,{"name":2173,"etf":2174,"change":1044,"price":2175,"is_up":2073},"Comm Services","XLC",111.26,[2177,2181,2185,2190],{"ticker":2178,"name":2179,"price":2180,"change":1495,"is_up":2073},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2182,"name":2183,"price":2184,"change":187,"is_up":2073},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2186,"name":2187,"price":2188,"change":2189,"is_up":2073},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2191,"name":2192,"price":2193,"change":480,"is_up":2073},"IWM","iShares Russell 2000",277.7]