[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UJUN":3,"stock-historical-UJUN":25,"homepage-market-summary":2099},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UJUN","2026-10-08",{"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 U.S. Equity Ultra Buffer ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.46,39.54,39.43,39.5722,-0.1122,-0.28,8878.8221,42.36,36.45,28277.037576468254,50.9,1849,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},32.23,27568,10062413.46927,20.63,"2025-04-28",[36,39,48,59,70,81,92,102,113,122,130,140,150,160,167,176,186,197,206,216,226,236,246,254,263,270,279,286,293,300,310,320,328,338,348,357,362,372,379,386,393,403,412,420,428,434,440,448,457,467,477,486,493,502,507,515,523,529,535,542,548,556,566,573,577,584,592,597,604,609,614,620,626,632,638,646,653,657,661,666,670,676,683,689,695,702,706,711,717,723,728,733,737,744,749,754,758,762,765,769,774,777,784,790,794,798,801,804,808,811,815,818,821,823,826,830,835,838,844,847,851,854,858,865,868,872,878,882,891,898,904,909,916,925,931,938,944,951,958,965,971,977,981,986,994,999,1004,1010,1015,1021,1028,1033,1040,1048,1052,1055,1062,1068,1073,1079,1084,1087,1092,1097,1101,1106,1109,1113,1118,1123,1129,1134,1137,1143,1148,1154,1157,1163,1166,1168,1172,1177,1182,1189,1192,1196,1200,1204,1207,1210,1215,1219,1221,1225,1229,1231,1234,1236,1238,1242,1244,1251,1259,1266,1270,1274,1279,1282,1287,1291,1295,1299,1303,1307,1312,1318,1322,1326,1331,1338,1345,1351,1356,1362,1369,1375,1382,1388,1393,1401,1407,1414,1419,1425,1430,1434,1439,1443,1447,1451,1456,1463,1469,1473,1478,1486,1492,1495,1501,1508,1511,1518,1522,1524,1528,1531,1534,1537,1543,1547,1551,1556,1558,1564,1569,1572,1578,1584,1587,1590,1595,1598,1604,1612,1617,1623,1627,1633,1638,1643,1646,1650,1655,1658,1663,1669,1674,1677,1683,1687,1691,1697,1701,1705,1711,1716,1723,1729,1735,1743,1747,1752,1757,1762,1767,1771,1776,1780,1786,1791,1797,1804,1808,1812,1818,1821,1826,1830,1837,1842,1847,1853,1856,1862,1870,1875,1882,1888,1894,1899,1906,1910,1915,1921,1926,1931,1934,1940,1945,1950,1957,1964,1969,1975,1981,1987,1993,2000,2006,2011,2017,2020,2025,2030,2036,2042,2048,2055,2062,2070,2075,2081,2086,2091,2096],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},72,39.4848,{"date":40,"open":41,"high":42,"low":41,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-07",39.45,39.6,-0.0477,-0.12,6851.71839,94,39.5648,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-06",39.605,39.6699,39.59,39.6199,0.1561,0.4,12966.2263,125,39.6207,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-05",39.4,39.515,39.3999,39.4638,0.1544,0.39,25515.07497,116,39.4757,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-02",39.3333,39.34,39.291,39.3094,0.1694,0.43,5742.7069,105,39.3294,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",39.2,39.21,39.001,39.14,-0.0051,-0.01,55834.4199,272,39.0977,{"date":93,"open":94,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-30",39.28,39.29,39.1451,0.0351,0.09,40351.3748,270,39.226,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-29",39.2391,39.24,39.06,39.11,-0.0448,-0.11,13705.8919,101,39.1667,{"date":114,"open":83,"high":115,"low":116,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-28",39.26,39.1548,-0.1668,-0.42,7985.2063,58,39.189,{"date":123,"open":84,"high":73,"low":84,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-25",39.3216,0.1016,0.26,7064.1362,55,39.2869,{"date":131,"open":132,"high":115,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-24",39.17,39.12,39.22,0.03,0.08,11876.1362,128,39.1889,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-23",39.31,39.18,39.19,-0.196,-0.5,8763.7523,69,39.2252,{"date":151,"open":152,"high":153,"low":73,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-22",39.41,39.44,39.386,0.046,0.12,7723.9326,208,39.3971,{"date":161,"open":134,"high":61,"low":134,"close":73,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",0.33,0.85,13531.7645,122,39.3248,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":135,"percent_change":136,"volume":173,"transactions":174,"vwap":175},"2026-09-18",38.95,39.07,38.935,39.01,8622.5866,75,38.9866,{"date":177,"open":178,"high":170,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",38.965,38.85,38.98,0.24,0.62,10942.3666,92,39.0049,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",38.9,38.9773,38.675,38.74,-0.1,-0.26,8732.7645,82,38.9059,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-09-15",38.91,38.9672,38.79,38.84,7279.3666,74,38.8842,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-14",38.96,39.03,38.94,-0.1339,-0.34,5685.5866,49,38.9833,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":148,"vwap":225},"2026-09-11",39.1,39.1209,39.025,39.0739,0.1979,0.51,11473.5866,39.0972,{"date":227,"open":228,"high":199,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-10",38.8999,38.825,38.876,-0.1456,-0.37,13160.3976,93,38.8789,{"date":237,"open":238,"high":239,"low":172,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",39.04,39.08,39.0216,-0.0962,-0.25,7927.5866,60,39.036,{"date":247,"open":143,"high":143,"low":107,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-08",39.1178,-0.0922,-0.24,5979.5866,59,39.1491,{"date":255,"open":256,"high":257,"low":83,"close":84,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",39.37,39.38,-0.08,-0.2,17560.5866,54,39.2982,{"date":264,"open":84,"high":73,"low":84,"close":95,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-03",0.23,0.59,10795.5736,327,39.309,{"date":271,"open":272,"high":273,"low":274,"close":106,"change":275,"percent_change":126,"volume":276,"transactions":277,"vwap":278},"2026-09-02",39.0734,39.0899,39.05,0.1,9509.5866,76,39.0724,{"date":280,"open":172,"high":238,"low":208,"close":208,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",-0.16,-0.41,18568.5866,79,38.9904,{"date":287,"open":288,"high":86,"low":289,"close":133,"change":258,"percent_change":259,"volume":290,"transactions":291,"vwap":292},"2026-08-31",39.09,39.0555,15315.0648,142,39.0954,{"date":294,"open":295,"high":295,"low":296,"close":83,"change":297,"percent_change":258,"volume":298,"transactions":234,"vwap":299},"2026-08-28",39.33,39.161,-0.0301,8440.5866,39.2173,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",39.1714,39.3,39.2301,0.1045,0.27,7598.5866,71,39.2226,{"date":311,"open":312,"high":313,"low":238,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",39.125,39.15,39.1256,0.0206,0.05,13299.5866,136,39.0781,{"date":321,"open":322,"high":86,"low":106,"close":323,"change":316,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",39.0606,39.105,0.13,5961.5866,39,39.0877,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":79,"vwap":337},"2026-08-24",39.045,39.0933,38.99,39.055,-0.065,-0.17,24180.5926,39.0075,{"date":339,"open":340,"high":341,"low":342,"close":133,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",39.0593,39.145,39.0563,0.0711,0.18,18296.5866,104,39.1047,{"date":349,"open":350,"high":143,"low":238,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-20",39.101,39.0489,-0.1511,-0.39,11017.6026,67,39.1086,{"date":358,"open":95,"high":95,"low":144,"close":83,"change":359,"percent_change":316,"volume":360,"transactions":261,"vwap":361},"2026-08-19",0.02,9322.0194,39.2362,{"date":363,"open":364,"high":365,"low":366,"close":143,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",39.165,39.2099,39.1301,-0.1198,-0.3,10657.803,48,39.1729,{"date":373,"open":15,"high":15,"low":115,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":204,"vwap":378},"2026-08-17",39.2998,-0.0702,-0.18,15748.803,39.337,{"date":380,"open":381,"high":61,"low":142,"close":256,"change":88,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",39.39,-0.03,3244.583,38,39.3732,{"date":387,"open":381,"high":153,"low":388,"close":257,"change":389,"percent_change":265,"volume":390,"transactions":391,"vwap":392},"2026-08-13",39.3309,0.0901,9186.648,56,39.3953,{"date":394,"open":395,"high":396,"low":105,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",39.2868,39.3199,39.2899,0.0649,0.17,13791.8199,99,39.2955,{"date":404,"open":405,"high":406,"low":144,"close":407,"change":408,"percent_change":192,"volume":409,"transactions":410,"vwap":411},"2026-08-11",39.2505,39.295,39.225,-0.0408,5949.9817,57,39.2483,{"date":413,"open":105,"high":414,"low":143,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":261,"vwap":419},"2026-08-10",39.32,39.2658,0.0258,0.07,9627.9817,39.2828,{"date":421,"open":115,"high":95,"low":422,"close":105,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-07",39.16,0.06,0.15,11308.9039,103,39.2471,{"date":429,"open":430,"high":430,"low":133,"close":143,"change":431,"percent_change":135,"volume":432,"transactions":277,"vwap":433},"2026-08-06",39.27,0.01,11298.5039,39.1802,{"date":435,"open":430,"high":94,"low":132,"close":132,"change":436,"percent_change":109,"volume":437,"transactions":438,"vwap":439},"2026-08-05",-0.0415,8977.9039,78,39.2138,{"date":441,"open":178,"high":430,"low":178,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",39.2115,0.3215,0.83,13753.9039,84,39.1722,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",38.73,38.89,0.36,0.93,14742.03367,86,38.8335,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":423,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-31",38.39,38.68,38.36,38.53,0.16,106281.5129,360,38.5688,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",38.34,38.47,38.2401,0.35,0.92,42068.9039,220,38.3913,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-29",38.42,38.12,-0.31,-0.81,25776.7699,199,38.2564,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":417,"percent_change":344,"volume":491,"transactions":492,"vwap":479},"2026-07-28",38.29,38.45,38.43,8227.1449,66,{"date":494,"open":495,"high":496,"low":497,"close":461,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-27",38.46,38.5,38.27,0,10289.3529,97,38.3482,{"date":503,"open":497,"high":495,"low":497,"close":461,"change":359,"percent_change":316,"volume":504,"transactions":505,"vwap":506},"2026-07-24",11676.1699,140,38.3555,{"date":508,"open":488,"high":509,"low":510,"close":469,"change":18,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-23",38.4,38.15,-0.73,74835.9039,557,38.2749,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":498,"percent_change":498,"volume":520,"transactions":521,"vwap":522},"2026-07-22",38.52,38.66,38.62,33617.9039,228,38.6248,{"date":524,"open":525,"high":526,"low":525,"close":519,"change":424,"percent_change":66,"volume":527,"transactions":37,"vwap":528},"2026-07-21",38.49,38.6365,9056.9039,38.6062,{"date":530,"open":531,"high":531,"low":509,"close":470,"change":382,"percent_change":258,"volume":532,"transactions":533,"vwap":534},"2026-07-20",38.59,16893.515,87,38.5075,{"date":536,"open":495,"high":537,"low":538,"close":496,"change":376,"percent_change":539,"volume":540,"transactions":165,"vwap":541},"2026-07-17",38.6,38.455,-0.47,9413.9039,38.5141,{"date":543,"open":544,"high":450,"low":537,"close":460,"change":382,"percent_change":258,"volume":545,"transactions":546,"vwap":547},"2026-07-16",38.69,202476.9039,151,38.6978,{"date":549,"open":550,"high":551,"low":537,"close":552,"change":553,"percent_change":417,"volume":554,"transactions":138,"vwap":555},"2026-07-15",38.7,38.77,38.71,0.0265,26260.9039,38.6885,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-14",38.61,38.72,38.6835,0.0735,0.19,139894.6359,107,38.677,{"date":567,"open":568,"high":568,"low":569,"close":558,"change":570,"percent_change":212,"volume":571,"transactions":438,"vwap":572},"2026-07-13",38.67,38.58,-0.13,7492.63354,38.6296,{"date":574,"open":552,"high":551,"low":519,"close":191,"change":136,"percent_change":575,"volume":576,"transactions":9,"vwap":191},"2026-07-10",0.21,11000,{"date":578,"open":579,"high":460,"low":580,"close":518,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":518},"2026-07-09",38.57,38.525,0.156,0.41,18500,{"date":585,"open":586,"high":462,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-08",38.41,38.38,38.504,-0.022,-0.06,37400,{"date":593,"open":518,"high":518,"low":489,"close":594,"change":595,"percent_change":18,"volume":596,"transactions":9,"vwap":594},"2026-07-07",38.526,-0.109,20700,{"date":598,"open":495,"high":550,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-06",38.235,38.635,0.125,0.32,45700,{"date":605,"open":489,"high":606,"low":469,"close":607,"change":498,"percent_change":498,"volume":608,"transactions":9,"vwap":607},"2026-07-02",38.64,38.51,26500,{"date":610,"open":611,"high":612,"low":509,"close":607,"change":382,"percent_change":258,"volume":613,"transactions":9,"vwap":607},"2026-07-01",38.48,38.56,19700,{"date":615,"open":459,"high":616,"low":459,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-30",38.54,0.2,0.52,30100,{"date":621,"open":622,"high":623,"low":624,"close":469,"change":617,"percent_change":618,"volume":625,"transactions":9,"vwap":469},"2026-06-29",38.26,38.35,38.14,19400,{"date":627,"open":628,"high":629,"low":630,"close":624,"change":431,"percent_change":135,"volume":631,"transactions":9,"vwap":624},"2026-06-26",38.029999,38.2,37.99,41200,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":498,"percent_change":498,"volume":637,"transactions":9,"vwap":636},"2026-06-25",38.32,38.07,38.13,45900,{"date":639,"open":640,"high":641,"low":642,"close":636,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":636},"2026-06-24",38.19,38.28,38.044998,-0.015,-0.04,63400,{"date":647,"open":648,"high":622,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-23",38.080002,38.145,-0.255,-0.66,27800,{"date":654,"open":655,"high":579,"low":623,"close":509,"change":590,"percent_change":281,"volume":656,"transactions":9,"vwap":509},"2026-06-22",38.55,75300,{"date":658,"open":490,"high":496,"low":587,"close":495,"change":659,"percent_change":660,"volume":591,"transactions":9,"vwap":495},"2026-06-18",0.211,0.55,{"date":662,"open":489,"high":579,"low":663,"close":664,"change":650,"percent_change":651,"volume":665,"transactions":9,"vwap":664},"2026-06-17",38.23,38.249,63100,{"date":667,"open":518,"high":518,"low":588,"close":588,"change":668,"percent_change":368,"volume":669,"transactions":9,"vwap":588},"2026-06-16",-0.116,1422400,{"date":671,"open":326,"high":672,"low":579,"close":519,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":519},"2026-06-15",39.029999,0.31,0.81,62200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":136,"percent_change":575,"volume":682,"transactions":9,"vwap":681},"2026-06-12",38.22,38.415,38.17,38.31,72000,{"date":684,"open":685,"high":622,"low":686,"close":663,"change":602,"percent_change":687,"volume":688,"transactions":9,"vwap":663},"2026-06-11",37.96,37.9,0.84,90300,{"date":690,"open":648,"high":678,"low":686,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-10",37.91,-0.231,-0.61,83000,{"date":696,"open":587,"high":587,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-09",37.78,38.141,-0.079,-0.21,116900,{"date":703,"open":509,"high":509,"low":704,"close":678,"change":498,"percent_change":498,"volume":705,"transactions":9,"vwap":678},"2026-06-08",38.18,59200,{"date":707,"open":537,"high":537,"low":510,"close":678,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":678},"2026-06-05",-0.48,-1.24,158500,{"date":712,"open":569,"high":450,"low":713,"close":550,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":550},"2026-06-04",38.565,0.055,0.14,40000,{"date":718,"open":719,"high":719,"low":569,"close":720,"change":721,"percent_change":368,"volume":722,"transactions":9,"vwap":720},"2026-06-03",38.76,38.645,-0.115,161200,{"date":724,"open":725,"high":726,"low":606,"close":719,"change":431,"percent_change":135,"volume":727,"transactions":9,"vwap":719},"2026-06-02",38.75,38.78,125200,{"date":729,"open":730,"high":20,"low":731,"close":725,"change":417,"percent_change":344,"volume":732,"transactions":9,"vwap":725},"2026-06-01",40.5,38.63,370500,{"date":734,"open":731,"high":735,"low":569,"close":460,"change":714,"percent_change":715,"volume":736,"transactions":9,"vwap":460},"2026-05-29",38.775,114600,{"date":738,"open":739,"high":518,"low":537,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-28",38.65,38.625,0.014,0.04,4800,{"date":745,"open":519,"high":606,"low":531,"close":746,"change":747,"percent_change":359,"volume":748,"transactions":9,"vwap":746},"2026-05-27",38.611,0.006,7000,{"date":750,"open":558,"high":731,"low":579,"close":751,"change":752,"percent_change":88,"volume":753,"transactions":9,"vwap":751},"2026-05-26",38.605,-0.005,17800,{"date":755,"open":756,"high":606,"low":531,"close":558,"change":431,"percent_change":135,"volume":757,"transactions":9,"vwap":558},"2026-05-22",38.615,4000,{"date":759,"open":731,"high":760,"low":612,"close":537,"change":431,"percent_change":135,"volume":761,"transactions":9,"vwap":537},"2026-05-21",38.665,4600,{"date":763,"open":531,"high":731,"low":655,"close":531,"change":752,"percent_change":88,"volume":764,"transactions":9,"vwap":531},"2026-05-20",2900,{"date":766,"open":531,"high":767,"low":531,"close":767,"change":431,"percent_change":135,"volume":768,"transactions":9,"vwap":767},"2026-05-19",38.595,800,{"date":770,"open":655,"high":771,"low":655,"close":772,"change":498,"percent_change":498,"volume":773,"transactions":9,"vwap":772},"2026-05-18",38.592,38.585,2000,{"date":775,"open":558,"high":558,"low":655,"close":772,"change":431,"percent_change":135,"volume":776,"transactions":9,"vwap":772},"2026-05-15",2200,{"date":778,"open":531,"high":537,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-14",38.541,38.575,0.044,0.11,20400,{"date":785,"open":786,"high":713,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-13",38.531,-0.019,-0.05,2400,{"date":791,"open":612,"high":612,"low":462,"close":655,"change":792,"percent_change":431,"volume":793,"transactions":9,"vwap":655},"2026-05-12",0.005,1900,{"date":795,"open":517,"high":796,"low":517,"close":796,"change":792,"percent_change":431,"volume":797,"transactions":9,"vwap":796},"2026-05-11",38.545,500,{"date":799,"open":496,"high":612,"low":496,"close":616,"change":800,"percent_change":742,"volume":764,"transactions":9,"vwap":616},"2026-05-08",0.015,{"date":802,"open":580,"high":612,"low":525,"close":580,"change":431,"percent_change":135,"volume":803,"transactions":9,"vwap":580},"2026-05-07",9300,{"date":805,"open":611,"high":655,"low":611,"close":806,"change":800,"percent_change":742,"volume":807,"transactions":9,"vwap":806},"2026-05-06",38.515,3500,{"date":809,"open":569,"high":569,"low":495,"close":496,"change":135,"percent_change":136,"volume":810,"transactions":9,"vwap":496},"2026-05-05",3800,{"date":812,"open":495,"high":517,"low":813,"close":470,"change":498,"percent_change":498,"volume":814,"transactions":9,"vwap":470},"2026-05-04",38.44,2300,{"date":816,"open":470,"high":470,"low":489,"close":470,"change":359,"percent_change":316,"volume":817,"transactions":9,"vwap":470},"2026-05-01",12200,{"date":819,"open":489,"high":489,"low":459,"close":489,"change":742,"percent_change":275,"volume":820,"transactions":9,"vwap":489},"2026-04-30",600,{"date":822,"open":489,"high":489,"low":586,"close":586,"change":498,"percent_change":498,"volume":797,"transactions":9,"vwap":586},"2026-04-29",{"date":824,"open":825,"high":479,"low":461,"close":586,"change":800,"percent_change":742,"volume":753,"transactions":9,"vwap":586},"2026-04-28",38.361,{"date":827,"open":461,"high":479,"low":623,"close":828,"change":829,"percent_change":417,"volume":789,"transactions":9,"vwap":828},"2026-04-27",38.395,0.025,{"date":831,"open":832,"high":832,"low":833,"close":832,"change":136,"percent_change":575,"volume":834,"transactions":9,"vwap":832},"2026-04-24",38.37,38.33,1500,{"date":836,"open":641,"high":832,"low":641,"close":488,"change":590,"percent_change":281,"volume":837,"transactions":9,"vwap":488},"2026-04-23",4200,{"date":839,"open":840,"high":623,"low":841,"close":623,"change":842,"percent_change":399,"volume":843,"transactions":9,"vwap":623},"2026-04-22",38.301,38.3,0.065,5600,{"date":845,"open":833,"high":833,"low":846,"close":846,"change":382,"percent_change":258,"volume":814,"transactions":9,"vwap":846},"2026-04-21",38.285,{"date":848,"open":841,"high":849,"low":841,"close":849,"change":643,"percent_change":644,"volume":850,"transactions":9,"vwap":849},"2026-04-20",38.315,700,{"date":852,"open":833,"high":833,"low":488,"close":833,"change":842,"percent_change":399,"volume":853,"transactions":9,"vwap":833},"2026-04-17",1200,{"date":855,"open":678,"high":488,"low":678,"close":856,"change":829,"percent_change":417,"volume":857,"transactions":9,"vwap":856},"2026-04-16",38.265,900,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":156,"volume":864,"transactions":9,"vwap":862},"2026-04-15",38.25,38.181,38.24,0.045,2500,{"date":866,"open":510,"high":867,"low":510,"close":867,"change":275,"percent_change":126,"volume":850,"transactions":9,"vwap":867},"2026-04-14",38.195,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":275,"percent_change":126,"volume":850,"transactions":9,"vwap":871},"2026-04-13",37.97,38.095001,{"date":873,"open":384,"high":874,"low":875,"close":876,"change":752,"percent_change":88,"volume":877,"transactions":9,"vwap":876},"2026-04-10",38.0099983,37.951,37.995,1100,{"date":879,"open":880,"high":384,"low":880,"close":384,"change":881,"percent_change":673,"volume":877,"transactions":9,"vwap":384},"2026-04-09",37.93,0.116,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-08",37.87,37.89,37.86,37.884,0.426,1.14,7800,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":570,"volume":897,"transactions":9,"vwap":895},"2026-04-07",37.355,37.47,37.458,-0.047,11800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":126,"volume":834,"transactions":9,"vwap":902},"2026-04-06",37.52,37.435,37.505,0.097,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":423,"volume":768,"transactions":9,"vwap":907},"2026-04-02",37.18,37.408,0.024,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":66,"volume":915,"transactions":9,"vwap":913},"2026-04-01",37.4,37.495,37.384,0.144,7900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-31",36.96,37.245,36.941,37.24,0.533,1.45,11200,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":258,"volume":930,"transactions":9,"vwap":928},"2026-03-30",36.88,36.707,-0.028,10400,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-27",36.93,36.735,-0.328,-0.88,200,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":820,"transactions":9,"vwap":941},"2026-03-26",37.25,37.063,-0.296,-0.79,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":181,"volume":950,"transactions":9,"vwap":948},"2026-03-25",37.36,37.33,37.359,0.091,1400,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":259,"volume":957,"transactions":9,"vwap":955},"2026-03-24",37.289,37.32,37.268,-0.074,1300,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":820,"transactions":9,"vwap":962},"2026-03-23",37.42,37.34,37.342,0.28,0.76,{"date":966,"open":906,"high":906,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-20",37.062,-0.293,-0.78,4100,{"date":972,"open":973,"high":974,"low":973,"close":893,"change":975,"percent_change":258,"volume":976,"transactions":9,"vwap":893},"2026-03-19",37.23,37.38,-0.029,26300,{"date":978,"open":979,"high":979,"low":913,"close":913,"change":980,"percent_change":146,"volume":768,"transactions":9,"vwap":913},"2026-03-18",37.535,-0.188,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":562,"volume":797,"transactions":9,"vwap":984},"2026-03-17",37.6,37.572,0.072,{"date":987,"open":912,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-16",37.53,37.44,37.5,0.208,0.56,11700,{"date":995,"open":974,"high":974,"low":996,"close":996,"change":997,"percent_change":242,"volume":998,"transactions":9,"vwap":996},"2026-03-13",37.292,-0.093,3700,{"date":1000,"open":911,"high":989,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":853,"transactions":9,"vwap":1001},"2026-03-12",37.385,-0.193,-0.51,{"date":1005,"open":1006,"high":983,"low":1007,"close":1008,"change":1009,"percent_change":431,"volume":743,"transactions":9,"vwap":1008},"2026-03-11",37.56,37.49,37.578,0.003,{"date":1011,"open":900,"high":1012,"low":900,"close":1013,"change":1014,"percent_change":788,"volume":950,"transactions":9,"vwap":1013},"2026-03-10",37.68,37.575,-0.018,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":581,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-09",37.35,37.593,0.42,300,{"date":1022,"open":1023,"high":902,"low":911,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-06",37.46,37.437,-0.209,-0.56,7600,{"date":1029,"open":1012,"high":1030,"low":900,"close":1031,"change":1032,"percent_change":700,"volume":757,"transactions":9,"vwap":1031},"2026-03-05",37.69,37.646,-0.078,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-04",37.61,37.724,0.111,0.3,2100,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-03",37.515,37.64,37.613,-0.102,-0.27,5900,{"date":1049,"open":900,"high":1050,"low":900,"close":1051,"change":498,"percent_change":498,"volume":764,"transactions":9,"vwap":1051},"2026-03-02",37.75,37.715,{"date":1053,"open":1054,"high":1051,"low":1054,"close":1051,"change":788,"percent_change":570,"volume":850,"transactions":9,"vwap":1051},"2026-02-27",37.65,{"date":1056,"open":1057,"high":697,"low":1058,"close":1059,"change":1060,"percent_change":382,"volume":1061,"transactions":9,"vwap":1059},"2026-02-26",37.775,37.66,37.765,-0.013,1700,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":617,"volume":877,"transactions":9,"vwap":1066},"2026-02-25",37.82,37.721,37.778,0.074,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1071},"2026-02-24",37.625,37.704,0.113,{"date":1074,"open":1075,"high":1075,"low":1006,"close":1076,"change":1077,"percent_change":193,"volume":1078,"transactions":9,"vwap":1076},"2026-02-23",37.62,37.591,-0.097,3000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":575,"volume":1020,"transactions":9,"vwap":1082},"2026-02-20",37.67,37.688,0.079,{"date":1085,"open":1035,"high":1035,"low":1086,"close":1086,"change":644,"percent_change":109,"volume":1020,"transactions":9,"vwap":1086},"2026-02-19",37.609,{"date":1088,"open":1054,"high":1089,"low":1090,"close":1091,"change":842,"percent_change":399,"volume":915,"transactions":9,"vwap":1091},"2026-02-18",37.665,37.59,37.649,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":98,"volume":950,"transactions":9,"vwap":1095},"2026-02-17",37.48,37.584,0.033,{"date":1098,"open":1006,"high":983,"low":1099,"close":1099,"change":1100,"percent_change":359,"volume":950,"transactions":9,"vwap":1099},"2026-02-13",37.551,0.007,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":539,"volume":797,"transactions":9,"vwap":1104},"2026-02-12",37.72,37.544,-0.176,{"date":1107,"open":1108,"high":1103,"low":1043,"close":1103,"change":908,"percent_change":423,"volume":998,"transactions":9,"vwap":1103},"2026-02-11",37.645,{"date":1110,"open":1030,"high":1103,"low":1030,"close":1111,"change":1112,"percent_change":742,"volume":857,"transactions":9,"vwap":1111},"2026-02-10",37.696,0.016,{"date":1114,"open":1115,"high":1116,"low":1012,"close":1012,"change":1117,"percent_change":359,"volume":1061,"transactions":9,"vwap":1012},"2026-02-09",37.681,37.7,0.008,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":181,"percent_change":1122,"volume":789,"transactions":9,"vwap":1121},"2026-02-06",37.57,37.672,0.64,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":28,"transactions":9,"vwap":1126},"2026-02-05",37.411,37.432,-0.141,-0.38,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":44,"volume":1133,"transactions":9,"vwap":1131},"2026-02-04",37.573,-0.045,100,{"date":1135,"open":1081,"high":1081,"low":1006,"close":1136,"change":334,"percent_change":335,"volume":877,"transactions":9,"vwap":1136},"2026-02-03",37.618,{"date":1138,"open":1043,"high":1139,"low":1043,"close":1140,"change":1141,"percent_change":344,"volume":1142,"transactions":9,"vwap":1140},"2026-02-02",37.695,37.683,0.068,12700,{"date":1144,"open":983,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":590,"volume":793,"transactions":9,"vwap":1145},"2026-01-30",37.615,37.58,-0.024,{"date":1149,"open":1150,"high":1058,"low":1150,"close":1151,"change":1152,"percent_change":590,"volume":1153,"transactions":9,"vwap":1151},"2026-01-29",37.521,37.639,-0.021,3100,{"date":1155,"open":1030,"high":1030,"low":1035,"close":1058,"change":1156,"percent_change":88,"volume":850,"transactions":9,"vwap":1058},"2026-01-28",-0.003,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":136,"volume":853,"transactions":9,"vwap":1160},"2026-01-27",37.63,37.663,37.605,0.029,{"date":1164,"open":1035,"high":1081,"low":1035,"close":1165,"change":781,"percent_change":156,"volume":857,"transactions":9,"vwap":1165},"2026-01-26",37.634,{"date":1167,"open":1054,"high":1054,"low":1006,"close":1090,"change":747,"percent_change":359,"volume":950,"transactions":9,"vwap":1090},"2026-01-23",{"date":1169,"open":1120,"high":1035,"low":1170,"close":1095,"change":1171,"percent_change":463,"volume":853,"transactions":9,"vwap":1095},"2026-01-22",37.55,0.059,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":582,"volume":834,"transactions":9,"vwap":1175},"2026-01-21",37.43,37.525,0.152,{"date":1178,"open":974,"high":894,"low":1017,"close":1179,"change":1180,"percent_change":1181,"volume":789,"transactions":9,"vwap":1179},"2026-01-20",37.373,-0.168,-0.45,{"date":1183,"open":1035,"high":1035,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-01-16",37.54,37.541,-0.034,-0.09,3400,{"date":1190,"open":1006,"high":1191,"low":1006,"close":1013,"change":135,"percent_change":136,"volume":1061,"transactions":9,"vwap":1013},"2026-01-15",37.595,{"date":1193,"open":988,"high":1194,"low":989,"close":1194,"change":1195,"percent_change":1187,"volume":757,"transactions":9,"vwap":1194},"2026-01-14",37.545,-0.035,{"date":1197,"open":1006,"high":1146,"low":1198,"close":1146,"change":1199,"percent_change":644,"volume":1061,"transactions":9,"vwap":1146},"2026-01-13",37.531,-0.014,{"date":1201,"open":1090,"high":1202,"low":1006,"close":1202,"change":1203,"percent_change":431,"volume":28,"transactions":9,"vwap":1202},"2026-01-12",37.594,0.004,{"date":1205,"open":988,"high":1090,"low":988,"close":1090,"change":1206,"percent_change":265,"volume":764,"transactions":9,"vwap":1090},"2026-01-09",0.086,{"date":1208,"open":894,"high":1209,"low":894,"close":1209,"change":792,"percent_change":431,"volume":957,"transactions":9,"vwap":1209},"2026-01-08",37.504,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":788,"volume":773,"transactions":9,"vwap":1213},"2026-01-07",37.512,37.499,-0.02,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1083,"percent_change":575,"volume":789,"transactions":9,"vwap":1218},"2026-01-06",37.445,37.519,{"date":1220,"open":1174,"high":988,"low":1174,"close":989,"change":792,"percent_change":431,"volume":776,"transactions":9,"vwap":989},"2026-01-05",{"date":1222,"open":1223,"high":1223,"low":974,"close":901,"change":1224,"percent_change":136,"volume":743,"transactions":9,"vwap":901},"2026-01-02",37.45,0.031,{"date":1226,"open":1174,"high":1174,"low":1227,"close":1227,"change":1228,"percent_change":644,"volume":1133,"transactions":9,"vwap":1227},"2025-12-31",37.404,-0.016,{"date":1230,"open":960,"high":989,"low":960,"close":960,"change":498,"percent_change":498,"volume":789,"transactions":9,"vwap":960},"2025-12-30",{"date":1232,"open":1233,"high":960,"low":1233,"close":960,"change":88,"percent_change":382,"volume":1020,"transactions":9,"vwap":960},"2025-12-29",37.41,{"date":1235,"open":1174,"high":1174,"low":1233,"close":1174,"change":643,"percent_change":644,"volume":810,"transactions":9,"vwap":1174},"2025-12-26",{"date":1237,"open":960,"high":1217,"low":960,"close":1217,"change":842,"percent_change":399,"volume":850,"transactions":9,"vwap":1217},"2025-12-24",{"date":1239,"open":911,"high":901,"low":1240,"close":974,"change":135,"percent_change":136,"volume":1241,"transactions":9,"vwap":974},"2025-12-23",37.37,6500,{"date":1243,"open":1017,"high":974,"low":961,"close":1017,"change":136,"percent_change":575,"volume":890,"transactions":9,"vwap":1017},"2025-12-22",{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":399,"volume":764,"transactions":9,"vwap":1249},"2025-12-19",37.271,37.29,37.26,37.27,0.063,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1039,"transactions":9,"vwap":1256},"2025-12-18",37.19,37.225,37.17,37.207,0.107,0.29,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":834,"transactions":9,"vwap":1263},"2025-12-17",37.22,37.040001,37.099998,-0.07,-0.19,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1255,"change":88,"percent_change":382,"volume":1078,"transactions":9,"vwap":1255},"2025-12-16",37.21,37.12,{"date":1271,"open":906,"high":1272,"low":1255,"close":906,"change":431,"percent_change":135,"volume":1273,"transactions":9,"vwap":906},"2025-12-15",37.215,5800,{"date":1275,"open":1276,"high":973,"low":1277,"close":1255,"change":590,"percent_change":281,"volume":1278,"transactions":9,"vwap":1255},"2025-12-12",37.2,37.16,6200,{"date":1280,"open":1281,"high":921,"low":1281,"close":973,"change":742,"percent_change":782,"volume":583,"transactions":9,"vwap":973},"2025-12-11",37.15,{"date":1283,"open":1284,"high":1261,"low":1285,"close":1253,"change":742,"percent_change":782,"volume":1286,"transactions":9,"vwap":1253},"2025-12-10",37.14,37.121,8000,{"date":1288,"open":1289,"high":1253,"low":1269,"close":1281,"change":135,"percent_change":136,"volume":1290,"transactions":9,"vwap":1281},"2025-12-09",37.162,16900,{"date":1292,"open":1281,"high":1281,"low":1293,"close":1269,"change":1294,"percent_change":700,"volume":957,"transactions":9,"vwap":1269},"2025-12-08",37.11,-0.077,{"date":1296,"open":1281,"high":1297,"low":1281,"close":1297,"change":1298,"percent_change":265,"volume":764,"transactions":9,"vwap":1297},"2025-12-05",37.197,0.087,{"date":1300,"open":1263,"high":1301,"low":1302,"close":1293,"change":431,"percent_change":135,"volume":950,"transactions":9,"vwap":1293},"2025-12-04",37.135,37.091,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1263,"change":88,"percent_change":382,"volume":789,"transactions":9,"vwap":1263},"2025-12-03",37.080002,37.133,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1293,"change":1311,"percent_change":782,"volume":843,"transactions":9,"vwap":1293},"2025-12-02",37.060001,37.115,0.041,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":590,"volume":793,"transactions":9,"vwap":1316},"2025-12-01",37.049999,37.136,37.069,-0.023,{"date":1319,"open":1262,"high":1320,"low":1262,"close":1320,"change":1321,"percent_change":156,"volume":1133,"transactions":9,"vwap":1320},"2025-11-28",37.091999,0.043,{"date":1323,"open":918,"high":1324,"low":918,"close":1324,"change":985,"percent_change":562,"volume":1325,"transactions":9,"vwap":1324},"2025-11-26",37.049,10700,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":673,"volume":1027,"transactions":9,"vwap":1329},"2025-11-25",36.8,36.977,0.115,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":857,"transactions":9,"vwap":1335},"2025-11-24",36.79,36.87,36.862,0.221,0.6,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":602,"volume":1344,"transactions":9,"vwap":1342},"2025-11-21",36.495,36.69,36.641,0.118,30200,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1039,"transactions":9,"vwap":1348},"2025-11-20",36.83,36.523,-0.167,-0.46,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1341,"change":1355,"percent_change":275,"volume":814,"transactions":9,"vwap":1341},"2025-11-19",36.755,36.64,0.038,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":376,"volume":768,"transactions":9,"vwap":1360},"2025-11-18",36.63,36.74,36.652,-0.067,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":481,"volume":1286,"transactions":9,"vwap":1367},"2025-11-17",36.78,36.82,36.67,36.719,-0.114,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":800,"percent_change":742,"volume":1374,"transactions":9,"vwap":1373},"2025-11-14",36.76,36.859,36.833,8300,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":539,"volume":1381,"transactions":9,"vwap":1379},"2025-11-13",36.92,36.77,36.818,-0.173,11600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":431,"percent_change":135,"volume":1387,"transactions":9,"vwap":1386},"2025-11-12",36.95,36.993,36.991,2800,{"date":1389,"open":933,"high":1390,"low":933,"close":1390,"change":1391,"percent_change":316,"volume":1392,"transactions":9,"vwap":1390},"2025-11-11",36.981,0.017,6400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":814,"transactions":9,"vwap":1398},"2025-11-10",36.945,36.972,36.9,36.964,0.174,0.47,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1333,"change":1406,"percent_change":382,"volume":776,"transactions":9,"vwap":1333},"2025-11-07",36.73,36.796,36.683,-0.012,{"date":1408,"open":1397,"high":1397,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-11-06",36.75,36.802,-0.086,-0.23,4900,{"date":1415,"open":1416,"high":933,"low":1416,"close":1417,"change":1224,"percent_change":136,"volume":1418,"transactions":9,"vwap":1417},"2025-11-05",36.84,36.888,1634800,{"date":1420,"open":1421,"high":1422,"low":1328,"close":1423,"change":1424,"percent_change":700,"volume":748,"transactions":9,"vwap":1423},"2025-11-04",36.81,36.89,36.857,-0.076,{"date":1426,"open":1427,"high":1384,"low":1422,"close":1428,"change":1224,"percent_change":136,"volume":1429,"transactions":9,"vwap":1428},"2025-11-03",36.94,36.933,28600,{"date":1431,"open":1432,"high":1432,"low":1334,"close":1433,"change":1156,"percent_change":88,"volume":970,"transactions":9,"vwap":1433},"2025-10-31",36.969,36.902,{"date":1435,"open":1436,"high":1436,"low":1334,"close":1437,"change":1264,"percent_change":1265,"volume":1438,"transactions":9,"vwap":1437},"2025-10-30",36.99,36.905,9700,{"date":1440,"open":1441,"high":1262,"low":933,"close":1442,"change":1195,"percent_change":1187,"volume":1392,"transactions":9,"vwap":1442},"2025-10-29",36.98,36.975,{"date":1444,"open":1441,"high":1309,"low":1445,"close":1446,"change":498,"percent_change":498,"volume":998,"transactions":9,"vwap":1446},"2025-10-28",36.97,37.0099983,{"date":1448,"open":1446,"high":1314,"low":918,"close":1446,"change":1449,"percent_change":617,"volume":1450,"transactions":9,"vwap":1446},"2025-10-27",0.075,11100,{"date":1452,"open":1397,"high":1441,"low":1397,"close":1453,"change":1454,"percent_change":1455,"volume":837,"transactions":9,"vwap":1453},"2025-10-24",36.935,0.081,0.22,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":344,"volume":1462,"transactions":9,"vwap":1460},"2025-10-23",36.828,36.91,36.854,0.066,3300,{"date":1464,"open":1328,"high":1421,"low":1465,"close":1466,"change":1467,"percent_change":335,"volume":1468,"transactions":9,"vwap":1466},"2025-10-22",36.72,36.788,-0.064,8800,{"date":1470,"open":1328,"high":1334,"low":1333,"close":1471,"change":1391,"percent_change":316,"volume":1472,"transactions":9,"vwap":1471},"2025-10-21",36.852,4300,{"date":1474,"open":1364,"high":1334,"low":1364,"close":1475,"change":1476,"percent_change":1477,"volume":1188,"transactions":9,"vwap":1475},"2025-10-20",36.835,0.137,0.37,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":963,"volume":1485,"transactions":9,"vwap":1483},"2025-10-17",36.62,36.728,36.56,36.698,0.101,10200,{"date":1487,"open":1409,"high":1409,"low":1488,"close":1489,"change":1490,"percent_change":1265,"volume":1491,"transactions":9,"vwap":1489},"2025-10-16",36.54,36.597,-0.069,4400,{"date":1493,"open":1359,"high":1359,"low":1354,"close":1494,"change":1224,"percent_change":136,"volume":853,"transactions":9,"vwap":1494},"2025-10-15",36.666,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":192,"volume":1413,"transactions":9,"vwap":1499},"2025-10-14",36.55,36.66,36.635,-0.037,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1153,"transactions":9,"vwap":1505},"2025-10-13",36.61,36.7,36.672,0.222,0.61,{"date":1509,"open":1333,"high":1333,"low":21,"close":21,"change":1510,"percent_change":936,"volume":1241,"transactions":9,"vwap":21},"2025-10-10",-0.325,{"date":1512,"open":1371,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":-6,"volume":1517,"transactions":9,"vwap":1515},"2025-10-09",36.799,36.744,36.775,-0.001,2600,{"date":1519,"open":1465,"high":1328,"low":1465,"close":1520,"change":1521,"percent_change":417,"volume":761,"transactions":9,"vwap":1520},"2025-10-08",36.776,0.026,{"date":1523,"open":1371,"high":1364,"low":1403,"close":1409,"change":975,"percent_change":258,"volume":843,"transactions":9,"vwap":1409},"2025-10-07",{"date":1525,"open":1409,"high":1328,"low":1409,"close":1526,"change":741,"percent_change":742,"volume":1527,"transactions":9,"vwap":1526},"2025-10-06",36.779,4500,{"date":1529,"open":1359,"high":1328,"low":1359,"close":1530,"change":800,"percent_change":742,"volume":834,"transactions":9,"vwap":1530},"2025-10-03",36.765,{"date":1532,"open":1533,"high":1333,"low":1504,"close":1409,"change":498,"percent_change":498,"volume":1188,"transactions":9,"vwap":1409},"2025-10-02",36.762,{"date":1535,"open":1504,"high":1333,"low":1536,"close":1409,"change":1171,"percent_change":463,"volume":1472,"transactions":9,"vwap":1409},"2025-10-01",36.68,{"date":1538,"open":1539,"high":1540,"low":1358,"close":1540,"change":1541,"percent_change":316,"volume":1542,"transactions":9,"vwap":1540},"2025-09-30",36.65,36.691,0.019,7400,{"date":1544,"open":1366,"high":1545,"low":1354,"close":1505,"change":1546,"percent_change":98,"volume":1387,"transactions":9,"vwap":1505},"2025-09-29",36.697,0.034,{"date":1548,"open":1480,"high":1366,"low":1503,"close":1549,"change":1550,"percent_change":316,"volume":810,"transactions":9,"vwap":1549},"2025-09-26",36.638,0.018,{"date":1552,"open":1553,"high":1480,"low":1554,"close":1480,"change":431,"percent_change":135,"volume":1555,"transactions":9,"vwap":1480},"2025-09-25",36.52,36.51,6600,{"date":1557,"open":1498,"high":1498,"low":1482,"close":1503,"change":431,"percent_change":135,"volume":1286,"transactions":9,"vwap":1503},"2025-09-24",{"date":1559,"open":1539,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1265,"volume":993,"transactions":9,"vwap":1562},"2025-09-23",36.685,36.58,36.6,-0.071,{"date":1565,"open":1539,"high":1481,"low":1539,"close":1566,"change":1567,"percent_change":135,"volume":1568,"transactions":9,"vwap":1566},"2025-09-22",36.671,0.011,5000,{"date":1570,"open":1480,"high":1366,"low":1561,"close":1498,"change":136,"percent_change":1455,"volume":1571,"transactions":9,"vwap":1498},"2025-09-19",27900,{"date":1573,"open":1574,"high":1358,"low":1575,"close":1561,"change":1576,"percent_change":1214,"volume":1577,"transactions":9,"vwap":1561},"2025-09-18",36.59,36.57,-0.007,7200,{"date":1579,"open":1580,"high":1581,"low":1488,"close":1582,"change":1583,"percent_change":275,"volume":998,"transactions":9,"vwap":1582},"2025-09-17",36.546,36.609,36.587,0.037,{"date":1585,"open":1497,"high":1358,"low":1488,"close":1497,"change":644,"percent_change":109,"volume":1586,"transactions":9,"vwap":1497},"2025-09-16",11400,{"date":1588,"open":1575,"high":1480,"low":1482,"close":1574,"change":829,"percent_change":417,"volume":1589,"transactions":9,"vwap":1574},"2025-09-15",3900,{"date":1591,"open":1592,"high":1562,"low":1592,"close":1593,"change":498,"percent_change":498,"volume":1594,"transactions":9,"vwap":1593},"2025-09-12",36.53,36.565,10100,{"date":1596,"open":1554,"high":1575,"low":1554,"close":1593,"change":1597,"percent_change":265,"volume":1188,"transactions":9,"vwap":1593},"2025-09-11",0.084,{"date":1599,"open":1503,"high":1503,"low":1600,"close":1601,"change":1602,"percent_change":275,"volume":1603,"transactions":9,"vwap":1601},"2025-09-10",36.41,36.481,0.036,7500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":275,"volume":1611,"transactions":9,"vwap":1609},"2025-09-09",36.4,36.47,36.391,36.445,0.035,2700,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1600,"change":316,"percent_change":715,"volume":1616,"transactions":9,"vwap":1600},"2025-09-08",36.37,36.442,13900,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":382,"percent_change":258,"volume":1622,"transactions":9,"vwap":1621},"2025-09-05",36.43,36.34,36.36,5500,{"date":1624,"open":1625,"high":1600,"low":1625,"close":1626,"change":417,"percent_change":562,"volume":1611,"transactions":9,"vwap":1626},"2025-09-04",36.3,36.39,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1214,"percent_change":590,"volume":1632,"transactions":9,"vwap":1630},"2025-09-03",36.25,36.32,36.2,6000,{"date":1634,"open":1635,"high":1620,"low":1636,"close":1620,"change":316,"percent_change":715,"volume":1637,"transactions":9,"vwap":1620},"2025-09-02",36.145,36.11,46600,{"date":1639,"open":1630,"high":1630,"low":1640,"close":1641,"change":258,"percent_change":1642,"volume":1078,"transactions":9,"vwap":1641},"2025-08-29",36.27,36.29,-0.22,{"date":1644,"open":1641,"high":1606,"low":1641,"close":1614,"change":417,"percent_change":562,"volume":1645,"transactions":9,"vwap":1614},"2025-08-28",5400,{"date":1647,"open":1640,"high":1621,"low":1629,"close":1625,"change":1648,"percent_change":88,"volume":1649,"transactions":9,"vwap":1625},"2025-08-27",-0.004,10600,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1546,"percent_change":98,"volume":748,"transactions":9,"vwap":1654},"2025-08-26",36.22,36.309,36.304,{"date":1656,"open":1629,"high":1630,"low":1657,"close":1640,"change":1147,"percent_change":1264,"volume":843,"transactions":9,"vwap":1640},"2025-08-25",36.232,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1336,"percent_change":1507,"volume":1387,"transactions":9,"vwap":1662},"2025-08-22",36.099998,36.33,36.294,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1490,"percent_change":1265,"volume":814,"transactions":9,"vwap":1668},"2025-08-21",36.09,36.12,36.07,36.073002,{"date":1670,"open":1667,"high":1671,"low":1672,"close":1673,"change":1648,"percent_change":88,"volume":1586,"transactions":9,"vwap":1673},"2025-08-20",36.19,36.02,36.142,{"date":1675,"open":1629,"high":1629,"low":1636,"close":1676,"change":1490,"percent_change":1265,"volume":1241,"transactions":9,"vwap":1676},"2025-08-19",36.146,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":752,"percent_change":88,"volume":998,"transactions":9,"vwap":1682},"2025-08-18",36.21,36.249,36.17,36.215,{"date":1684,"open":1629,"high":1629,"low":1671,"close":1652,"change":1685,"percent_change":1264,"volume":1686,"transactions":9,"vwap":1652},"2025-08-15",-0.025,6900,{"date":1688,"open":1629,"high":1689,"low":1631,"close":1690,"change":975,"percent_change":258,"volume":853,"transactions":9,"vwap":1690},"2025-08-14",36.299,36.245,{"date":1692,"open":1679,"high":1693,"low":1694,"close":1695,"change":908,"percent_change":417,"volume":1696,"transactions":9,"vwap":1695},"2025-08-13",36.425,36.191,36.274,7300,{"date":1698,"open":1699,"high":1629,"low":1699,"close":1629,"change":324,"percent_change":452,"volume":1700,"transactions":9,"vwap":1629},"2025-08-12",36.080002,8600,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1666,"change":787,"percent_change":788,"volume":970,"transactions":9,"vwap":1666},"2025-08-11",36.14,36.049999,{"date":1706,"open":1636,"high":1707,"low":1672,"close":1708,"change":1709,"percent_change":1710,"volume":810,"transactions":9,"vwap":1708},"2025-08-08",36.18,36.139,0.165,0.46,{"date":1712,"open":1699,"high":1699,"low":1713,"close":1714,"change":1715,"percent_change":1187,"volume":757,"transactions":9,"vwap":1714},"2025-08-07",35.9,35.974,-0.031,{"date":1717,"open":1718,"high":1704,"low":1719,"close":1720,"change":1721,"percent_change":126,"volume":1722,"transactions":9,"vwap":1720},"2025-08-06",35.95,35.91,36.0050011,0.095,29600,{"date":1724,"open":1725,"high":1718,"low":1726,"close":1719,"change":1727,"percent_change":1728,"volume":1577,"transactions":9,"vwap":1719},"2025-08-05",35.87,35.86,-0.049,-0.14,{"date":1730,"open":1718,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":618,"volume":1645,"transactions":9,"vwap":1733},"2025-08-04",35.99,35.88,35.959,0.185,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":282,"volume":1742,"transactions":9,"vwap":1740},"2025-08-01",35.76,35.795,35.71,35.774,-0.149,7100,{"date":1744,"open":1699,"high":1699,"low":1719,"close":1745,"change":1746,"percent_change":44,"volume":1472,"transactions":9,"vwap":1745},"2025-07-31",35.923,-0.043,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1685,"percent_change":1264,"volume":743,"transactions":9,"vwap":1751},"2025-07-30",36.029999,35.89,35.966,{"date":1753,"open":1667,"high":1667,"low":1754,"close":1755,"change":1685,"percent_change":1264,"volume":1756,"transactions":9,"vwap":1755},"2025-07-29",35.96,35.991,1800,{"date":1758,"open":1759,"high":1759,"low":1754,"close":1760,"change":431,"percent_change":135,"volume":1761,"transactions":9,"vwap":1760},"2025-07-28",36.060001,36.015999,3600,{"date":1763,"open":1672,"high":1704,"low":1764,"close":1765,"change":714,"percent_change":424,"volume":1766,"transactions":9,"vwap":1765},"2025-07-25",35.97,36.0060005,13100,{"date":1768,"open":1731,"high":1731,"low":1769,"close":1770,"change":829,"percent_change":417,"volume":743,"transactions":9,"vwap":1770},"2025-07-24",35.92,35.951,{"date":1772,"open":1750,"high":1699,"low":1773,"close":1774,"change":98,"percent_change":1775,"volume":810,"transactions":9,"vwap":1774},"2025-07-23",35.82,35.926,0.25,{"date":1777,"open":1773,"high":1725,"low":1778,"close":1779,"change":1391,"percent_change":316,"volume":1742,"transactions":9,"vwap":1779},"2025-07-22",35.79,35.836,{"date":1781,"open":1782,"high":1719,"low":1782,"close":1783,"change":1784,"percent_change":136,"volume":1785,"transactions":9,"vwap":1783},"2025-07-21",35.8,35.819,0.028,3200,{"date":1787,"open":1788,"high":1789,"low":1737,"close":1790,"change":1009,"percent_change":431,"volume":1785,"transactions":9,"vwap":1790},"2025-07-18",35.81,35.83,35.791,{"date":1792,"open":1793,"high":1782,"low":1794,"close":1795,"change":1796,"percent_change":617,"volume":1527,"transactions":9,"vwap":1795},"2025-07-17",35.77,35.73,35.788,0.073,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":714,"percent_change":424,"volume":1803,"transactions":9,"vwap":1802},"2025-07-16",35.67,35.75,35.6,35.715,6100,{"date":1805,"open":1800,"high":1800,"low":1806,"close":1806,"change":1807,"percent_change":376,"volume":1413,"transactions":9,"vwap":1806},"2025-07-15",35.66,-0.066,{"date":1809,"open":1806,"high":1793,"low":1806,"close":1810,"change":431,"percent_change":135,"volume":1811,"transactions":9,"vwap":1810},"2025-07-14",35.726,8500,{"date":1813,"open":1814,"high":1800,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":837,"transactions":9,"vwap":1815},"2025-07-11",35.64,35.716,-0.054,-0.15,{"date":1819,"open":1799,"high":1793,"low":1799,"close":1793,"change":1083,"percent_change":1455,"volume":1820,"transactions":9,"vwap":1793},"2025-07-10",6700,{"date":1822,"open":1823,"high":1794,"low":1824,"close":1825,"change":842,"percent_change":344,"volume":1027,"transactions":9,"vwap":1825},"2025-07-09",35.68,35.62,35.691,{"date":1827,"open":1814,"high":1828,"low":1801,"close":1829,"change":1461,"percent_change":562,"volume":843,"transactions":9,"vwap":1829},"2025-07-08",35.657,35.626,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":109,"percent_change":481,"volume":1836,"transactions":9,"vwap":1835},"2025-07-07",35.63,35.69,35.55,35.56,20600,{"date":1838,"open":1824,"high":1839,"low":1824,"close":1799,"change":1840,"percent_change":324,"volume":1841,"transactions":9,"vwap":1799},"2025-07-03",35.72,0.047,6300,{"date":1843,"open":1844,"high":1806,"low":1844,"close":1845,"change":1096,"percent_change":98,"volume":1846,"transactions":9,"vwap":1845},"2025-07-02",35.52,35.623,1615200,{"date":1848,"open":1849,"high":1823,"low":1850,"close":1851,"change":382,"percent_change":258,"volume":1852,"transactions":9,"vwap":1851},"2025-07-01",35.58,35.51,35.59,12000,{"date":1854,"open":1832,"high":1832,"low":1855,"close":1824,"change":881,"percent_change":162,"volume":1472,"transactions":9,"vwap":1824},"2025-06-30",35.491,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":715,"volume":864,"transactions":9,"vwap":1860},"2025-06-27",35.54,35.411,35.504,0.051,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":452,"volume":1869,"transactions":9,"vwap":1867},"2025-06-26",35.43,35.48,35.372,35.453,0.127,4700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1602,"percent_change":275,"volume":789,"transactions":9,"vwap":1874},"2025-06-25",35.39,35.28,35.326,{"date":1876,"open":1877,"high":1878,"low":1873,"close":1879,"change":1880,"percent_change":582,"volume":1881,"transactions":9,"vwap":1879},"2025-06-24",35.31,35.365,35.29,0.145,16800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1176,"percent_change":77,"volume":1374,"transactions":9,"vwap":1887},"2025-06-23",35.060001,35.16,34.98,35.145,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1026,"volume":817,"transactions":9,"vwap":1892},"2025-06-20",35.14,34.93,34.993,-0.197,{"date":1895,"open":1884,"high":1896,"low":1897,"close":1896,"change":1880,"percent_change":582,"volume":1898,"transactions":9,"vwap":1896},"2025-06-18",35.19,35.0050011,16100,{"date":1900,"open":1884,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":335,"volume":1905,"transactions":9,"vwap":1903},"2025-06-17",35.13,34.96,35.044998,-0.061,9600,{"date":1907,"open":1885,"high":1885,"low":1908,"close":1908,"change":1909,"percent_change":452,"volume":1696,"transactions":9,"vwap":1908},"2025-06-16",35.106,0.126,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1886,"change":335,"percent_change":708,"volume":1485,"transactions":9,"vwap":1886},"2025-06-13",35.02,35.11,34.97,{"date":1916,"open":1917,"high":1885,"low":1918,"close":1919,"change":316,"percent_change":715,"volume":1920,"transactions":9,"vwap":1919},"2025-06-12",35.09,35.029999,35.15,36600,{"date":1922,"open":1923,"high":1896,"low":1884,"close":1924,"change":747,"percent_change":359,"volume":1925,"transactions":9,"vwap":1924},"2025-06-11",35.18,35.099998,85700,{"date":1927,"open":1928,"high":1890,"low":1912,"close":1929,"change":1067,"percent_change":575,"volume":1930,"transactions":9,"vwap":1929},"2025-06-10",35.080002,35.094002,14900,{"date":1932,"open":1886,"high":1917,"low":1886,"close":1912,"change":1648,"percent_change":88,"volume":1933,"transactions":9,"vwap":1912},"2025-06-09",61100,{"date":1935,"open":1918,"high":1928,"low":1936,"close":1937,"change":1938,"percent_change":1038,"volume":1939,"transactions":9,"vwap":1937},"2025-06-06",35,35.023998,0.104,8400,{"date":1941,"open":1942,"high":1884,"low":1943,"close":1944,"change":644,"percent_change":109,"volume":596,"transactions":9,"vwap":1944},"2025-06-05",35.040001,34.86,34.92,{"date":1946,"open":1947,"high":1919,"low":1948,"close":1902,"change":281,"percent_change":1350,"volume":1949,"transactions":9,"vwap":1902},"2025-06-04",35.0099983,34.94,37700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":181,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-06-03",34.89,35.12,34.84,0.69,167700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":316,"percent_change":715,"volume":1963,"transactions":9,"vwap":1962},"2025-06-02",34.78,34.9,34.71,34.88,131200,{"date":1965,"open":1959,"high":1960,"low":1966,"close":1967,"change":1355,"percent_change":782,"volume":1968,"transactions":9,"vwap":1967},"2025-05-30",34.52,34.83,62100,{"date":1970,"open":1959,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":602,"volume":1611,"transactions":9,"vwap":1973},"2025-05-29",34.81,34.61,34.792,0.112,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1817,"percent_change":1980,"volume":1645,"transactions":9,"vwap":1979},"2025-05-28",34.79,34.85,34.68,-0.43,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1967,"change":1985,"percent_change":1986,"volume":1761,"transactions":9,"vwap":1967},"2025-05-27",34.72,34.839,0.66,1.93,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":18,"percent_change":482,"volume":1061,"transactions":9,"vwap":1992},"2025-05-23",34.15,34.34,34.14,34.17,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":742,"volume":1061,"transactions":9,"vwap":1998},"2025-05-22",34.5,34.511,34.37,34.45,0.013,{"date":2001,"open":2002,"high":1952,"low":2003,"close":2004,"change":2005,"percent_change":709,"volume":1555,"transactions":9,"vwap":2004},"2025-05-21",34.74,34.38,34.437,-0.434,{"date":2007,"open":1954,"high":2008,"low":1977,"close":2009,"change":2010,"percent_change":250,"volume":28,"transactions":9,"vwap":2009},"2025-05-20",34.91,34.871,-0.084,{"date":2012,"open":2013,"high":2014,"low":1977,"close":2014,"change":2015,"percent_change":423,"volume":2016,"transactions":9,"vwap":2014},"2025-05-19",34.815,34.955,0.022,1600,{"date":2018,"open":1983,"high":2019,"low":1983,"close":2019,"change":575,"percent_change":1337,"volume":850,"transactions":9,"vwap":2019},"2025-05-16",34.933,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":601,"percent_change":452,"volume":998,"transactions":9,"vwap":2023},"2025-05-15",34.715,34.723,34.67,{"date":2026,"open":2027,"high":1972,"low":1966,"close":2028,"change":1117,"percent_change":359,"volume":2029,"transactions":9,"vwap":2028},"2025-05-14",34.58,34.598,9900,{"date":2031,"open":1998,"high":2032,"low":1998,"close":2033,"change":2034,"percent_change":2035,"volume":761,"transactions":9,"vwap":2033},"2025-05-13",34.66,34.59,0.282,0.82,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":768,"transactions":9,"vwap":2039},"2025-05-12",34.12,34.308,0.943,2.83,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":1642,"volume":1061,"transactions":9,"vwap":2046},"2025-05-09",33.32,33.394,33.365,-0.075,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":789,"transactions":9,"vwap":2052},"2025-05-08",33.3,33.62,33.44,0.34,1.03,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":788,"volume":1278,"transactions":9,"vwap":2060},"2025-05-07",33.074001,33.13,32.94,33.099998,-0.017,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1047,"transactions":9,"vwap":2067},"2025-05-06",33.11,33.19,33.080002,33.117,-0.216,-0.65,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":1180,"percent_change":146,"volume":857,"transactions":9,"vwap":2074},"2025-05-05",33.29,33.42,33.333,{"date":2076,"open":2073,"high":2077,"low":2073,"close":2078,"change":2079,"percent_change":2080,"volume":853,"transactions":9,"vwap":2078},"2025-05-02",33.516,33.501,0.409,1.24,{"date":2082,"open":2060,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":1337,"volume":1785,"transactions":9,"vwap":2084},"2025-05-01",33.36,33.091999,0.197,{"date":2087,"open":2088,"high":2089,"low":30,"close":2089,"change":1321,"percent_change":324,"volume":2090,"transactions":9,"vwap":2089},"2025-04-30",32.24,32.895,34900,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":77,"volume":764,"transactions":9,"vwap":2094},"2025-04-29",32.65,32.852,0.141,{"date":34,"open":2097,"high":2098,"low":2097,"close":2098,"change":1311,"percent_change":324,"volume":1020,"transactions":9,"vwap":2098},32.67,32.711,{"status":2100,"indices":2101,"watchlist":2141,"sectors":2163,"benchmarks":2213},"success",[2102,2109,2116,2122,2129,2135],{"symbol":2103,"name":2104,"price":2105,"change":2106,"pct_change":539,"is_up":2107,"sparkline":2108,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2110,"name":2111,"price":2112,"change":2113,"pct_change":2114,"is_up":2107,"sparkline":2115,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2117,"name":2118,"price":2119,"change":2120,"pct_change":275,"is_up":11,"sparkline":2121,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2123,"name":2124,"price":2125,"change":2126,"pct_change":2127,"is_up":2107,"sparkline":2128,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2130,"name":2131,"price":2132,"change":2133,"pct_change":788,"is_up":2107,"sparkline":2134,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2136,"name":2137,"price":2138,"change":162,"pct_change":2139,"is_up":11,"sparkline":2140,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2142,2149,2156],{"symbol":2143,"name":2144,"price":2145,"change":2146,"pct_change":2147,"is_up":2107,"sparkline":2148,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2150,"name":2151,"price":2152,"change":2153,"pct_change":2154,"is_up":11,"sparkline":2155,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2157,"name":2158,"price":2159,"change":2160,"pct_change":2161,"is_up":2107,"sparkline":2162,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2164,2169,2174,2178,2182,2187,2192,2196,2200,2204,2208],{"name":2165,"etf":2166,"change":2167,"price":2168,"is_up":2107},"Technology","XLK",-1.79,197.78,{"name":2170,"etf":2171,"change":2172,"price":2173,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2175,"etf":2176,"change":353,"price":2177,"is_up":2107},"Healthcare","XLV",168.16,{"name":2179,"etf":2180,"change":673,"price":2181,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2183,"etf":2184,"change":2185,"price":2186,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2188,"etf":2189,"change":2190,"price":2191,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2193,"etf":2194,"change":162,"price":2195,"is_up":11},"Industrials","XLI",168.4,{"name":2197,"etf":2198,"change":266,"price":2199,"is_up":11},"Materials","XLB",49.27,{"name":2201,"etf":2202,"change":1955,"price":2203,"is_up":11},"Real Estate","XLRE",40.85,{"name":2205,"etf":2206,"change":1265,"price":2207,"is_up":2107},"Utilities","XLU",41.07,{"name":2209,"etf":2210,"change":2211,"price":2212,"is_up":11},"Comm Services","XLC",0.73,112.07,[2214,2218,2223,2227],{"ticker":2215,"name":2216,"price":2217,"change":118,"is_up":2107},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2219,"name":2220,"price":2221,"change":2222,"is_up":2107},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2224,"name":2225,"price":2226,"change":156,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2228,"name":2229,"price":2230,"change":382,"is_up":2107},"IWM","iShares Russell 2000",277.63]