[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USEP":3,"stock-historical-USEP":25,"homepage-market-summary":2223},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USEP","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"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},42.4256,42.46,42.32,42.4534,-0.0278,-0.07,7791.9011,42.56,38.064999,28916.38628777778,97,1785,{"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},33.995,31202,11388629.34452,24.11,"2025-04-28",[36,39,49,59,69,80,90,100,108,119,129,139,148,156,164,172,180,191,201,211,221,232,241,249,257,267,273,279,287,295,303,307,314,324,332,340,346,354,360,364,368,373,380,387,395,402,410,417,426,435,445,453,461,470,479,490,499,507,516,524,532,540,547,552,558,566,571,577,583,590,596,603,611,617,626,632,637,643,649,656,663,668,675,682,688,694,698,704,712,716,722,727,732,739,743,749,755,760,765,771,776,783,791,797,802,809,815,822,829,837,845,851,855,861,869,874,881,888,896,901,906,911,916,923,929,936,943,950,958,965,971,976,981,989,994,1002,1007,1012,1018,1025,1031,1036,1042,1046,1052,1058,1063,1070,1076,1083,1091,1099,1105,1110,1117,1122,1129,1133,1139,1147,1151,1155,1159,1163,1167,1173,1178,1183,1189,1195,1204,1208,1212,1216,1220,1223,1227,1232,1237,1241,1244,1248,1254,1258,1261,1263,1265,1269,1274,1276,1278,1282,1288,1292,1297,1304,1310,1313,1317,1322,1326,1333,1340,1348,1354,1360,1368,1371,1376,1379,1384,1389,1393,1397,1402,1405,1409,1412,1417,1424,1433,1437,1442,1448,1454,1459,1467,1471,1478,1487,1492,1498,1501,1507,1512,1517,1523,1525,1528,1531,1535,1538,1543,1548,1553,1558,1564,1570,1576,1580,1586,1590,1593,1596,1602,1607,1610,1612,1616,1621,1626,1633,1636,1639,1644,1649,1654,1658,1664,1668,1674,1677,1682,1688,1693,1700,1708,1715,1724,1730,1734,1737,1743,1747,1753,1760,1766,1772,1775,1779,1784,1789,1795,1802,1807,1812,1817,1825,1831,1839,1844,1849,1854,1860,1864,1868,1876,1883,1890,1894,1900,1907,1914,1917,1922,1926,1932,1938,1944,1950,1956,1963,1969,1974,1981,1986,1992,1999,2005,2009,2016,2023,2029,2035,2041,2046,2051,2059,2067,2071,2077,2082,2089,2096,2100,2107,2113,2119,2126,2132,2137,2143,2149,2155,2164,2170,2175,2180,2185,2192,2196,2202,2208,2213,2218],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},52,42.3915,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-07",42.39,42.49,42.355,-0.0126,-0.03,10763.0356,131,42.4315,{"date":50,"open":51,"high":20,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-06",42.5199,42.43,42.466,0.141,0.33,34540.0056,100,42.4943,{"date":60,"open":61,"high":62,"low":61,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-05",42.08,42.3991,42.325,0.1302,0.31,17688.0684,77,42.3441,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-02",42.221,42.26,42.14,42.1948,0.1668,0.4,16924.0684,143,42.2078,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":-6,"volume":87,"transactions":88,"vwap":89},"2026-10-01",42.0799,42.0999,41.88,42.028,-0.002,22121.0684,105,42.0108,{"date":91,"open":92,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",42.1027,42.2,42.03,0.01,0.02,41019.8109,298,42.1572,{"date":101,"open":94,"high":102,"low":103,"close":104,"change":45,"percent_change":18,"volume":105,"transactions":106,"vwap":107},"2026-09-29",42.069,41.98,42.02,16270.33,111,42.037,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-28",42.0692,42.16,42.01,42.05,-0.18,-0.43,78677.0277,243,42.0784,{"date":120,"open":121,"high":72,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",42.15,42.09,42.23,0.11,0.26,193911.3693,428,42.1692,{"date":130,"open":131,"high":111,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-24",42.0599,41.97,42.12,-0.01,-0.02,41929.9021,238,42.1049,{"date":140,"open":41,"high":41,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",42.0994,42.13,-0.16,-0.38,70959.8529,441,42.142,{"date":149,"open":150,"high":15,"low":151,"close":152,"change":95,"percent_change":96,"volume":153,"transactions":154,"vwap":155},"2026-09-22",42.24,42.22,42.29,101986.099,284,42.28,{"date":157,"open":113,"high":158,"low":113,"close":155,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",42.31,0.32,0.76,1288960.45,208,42.2972,{"date":165,"open":166,"high":103,"low":167,"close":168,"change":95,"percent_change":96,"volume":169,"transactions":170,"vwap":171},"2026-09-18",41.95,41.8572,41.96,107658.3613,803,41.9109,{"date":173,"open":103,"high":103,"low":174,"close":166,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",41.87,0.29,0.7,104851.3613,465,41.9281,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",41.795,41.89,41.53,41.66,-0.13,-0.31,90686.75054,340,41.8078,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-15",41.86,41.745,41.79,-0.11,-0.26,30659.881987,220,41.7835,{"date":202,"open":203,"high":132,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",41.84,41.785,41.9,-0.09,-0.21,80290.4261,417,41.923,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",42.06,41.9347,41.99,0.2098,0.5,45781.2456,144,42.0011,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",41.83,41.85,41.75,41.7802,-0.1398,-0.33,60102.3042,297,41.8054,{"date":233,"open":103,"high":234,"low":183,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",41.9899,41.92,-0.12,-0.29,82490.4354,331,41.9497,{"date":242,"open":243,"high":244,"low":112,"close":245,"change":186,"percent_change":187,"volume":246,"transactions":247,"vwap":248},"2026-09-08",42.095,42.1488,42.04,53292.047004,257,42.0673,{"date":250,"open":72,"high":72,"low":251,"close":252,"change":135,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",42.1001,42.17,-0.05,61530.6411,211,42.1699,{"date":258,"open":133,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",42.25,42.0613,42.19,0.18,0.43,82407.906027,338,42.1864,{"date":268,"open":166,"high":245,"low":269,"close":112,"change":124,"percent_change":125,"volume":270,"transactions":271,"vwap":272},"2026-09-02",41.8671,270731.1377,434,42.0063,{"date":274,"open":168,"high":94,"low":203,"close":205,"change":275,"percent_change":228,"volume":276,"transactions":277,"vwap":278},"2026-09-01",-0.14,278907.759643,1045,41.9244,{"date":280,"open":245,"high":213,"low":281,"close":245,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",42,0.0146,0.03,96776,549,42.0398,{"date":288,"open":94,"high":131,"low":289,"close":290,"change":291,"percent_change":134,"volume":292,"transactions":293,"vwap":294},"2026-08-28",42.015,42.0254,-0.0045,13524.976219,118,42.0355,{"date":296,"open":215,"high":297,"low":215,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",42.0299,0.0799,0.19,13909,89,42.0091,{"date":304,"open":213,"high":213,"low":166,"close":166,"change":135,"percent_change":253,"volume":305,"transactions":281,"vwap":306},"2026-08-26",18594,42.0304,{"date":308,"open":215,"high":215,"low":132,"close":132,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",-0.015,-0.04,1063,36,41.9731,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":134,"volume":321,"transactions":322,"vwap":323},"2026-08-24",41.975,42.0123,41.93,41.985,-0.005,3832.5,49,41.9904,{"date":325,"open":326,"high":215,"low":327,"close":215,"change":328,"percent_change":329,"volume":330,"transactions":322,"vwap":331},"2026-08-21",41.958,41.91,0.065,0.16,3828,41.9375,{"date":333,"open":205,"high":334,"low":205,"close":335,"change":336,"percent_change":95,"volume":337,"transactions":338,"vwap":339},"2026-08-20",41.9599,41.925,0.005,5305.086,55,41.9248,{"date":341,"open":205,"high":342,"low":205,"close":235,"change":135,"percent_change":253,"volume":343,"transactions":344,"vwap":345},"2026-08-19",41.94,4623,29,41.9309,{"date":347,"open":348,"high":349,"low":348,"close":342,"change":96,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",41.8,41.9799,0.05,5197,28,41.9505,{"date":355,"open":356,"high":356,"low":235,"close":235,"change":95,"percent_change":96,"volume":357,"transactions":358,"vwap":359},"2026-08-17",41.965,7665,62,41.9351,{"date":361,"open":183,"high":281,"low":183,"close":327,"change":95,"percent_change":96,"volume":362,"transactions":344,"vwap":363},"2026-08-14",6641.831,41.918,{"date":365,"open":205,"high":166,"low":205,"close":205,"change":95,"percent_change":96,"volume":366,"transactions":367,"vwap":335},"2026-08-13",6255,48,{"date":369,"open":183,"high":342,"low":183,"close":183,"change":95,"percent_change":96,"volume":370,"transactions":371,"vwap":372},"2026-08-12",5146,27,41.9217,{"date":374,"open":375,"high":235,"low":375,"close":84,"change":283,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-11",41.77,0.07,4512,37,41.8891,{"date":381,"open":193,"high":327,"low":224,"close":224,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-10",-0.035,-0.08,20051,126,41.8732,{"date":388,"open":224,"high":389,"low":224,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-07",41.885,0.035,0.08,433.5,11,41.856,{"date":396,"open":195,"high":183,"low":195,"close":224,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-06",0.0005,0,39901,296,41.8393,{"date":403,"open":195,"high":404,"low":195,"close":405,"change":406,"percent_change":376,"volume":407,"transactions":408,"vwap":409},"2026-08-05",41.8899,41.8495,0.0295,14041.848,68,41.8372,{"date":411,"open":348,"high":203,"low":348,"close":412,"change":413,"percent_change":95,"volume":414,"transactions":415,"vwap":416},"2026-08-04",41.82,0.0059,2407,16,41.8193,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-03",41.72,41.8141,0.0942,0.23,25118,38,41.7862,{"date":427,"open":428,"high":419,"low":429,"close":430,"change":431,"percent_change":125,"volume":432,"transactions":433,"vwap":434},"2026-07-31",41.58,41.564,41.7199,0.1079,82942.689,280,41.6072,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":217,"volume":442,"transactions":443,"vwap":444},"2026-07-30",41.57,41.63,41.5699,41.612,0.2056,810,24,41.5776,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":443,"vwap":452},"2026-07-29",41.52,41.4064,-0.1636,-0.39,788,41.4877,{"date":454,"open":455,"high":437,"low":455,"close":437,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-28",41.45,0.09,0.22,1240,19,41.538,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":45,"volume":467,"transactions":468,"vwap":469},"2026-07-27",41.47,41.5169,41.48,-0.0109,4034.333,30,41.4833,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":329,"volume":477,"transactions":312,"vwap":478},"2026-07-24",41.49,41.54,41.475,41.4909,0.0668,4083,41.5185,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-23",41.46,41.4901,41.4,41.4241,-0.1657,-0.4,17708,150,41.4197,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":95,"volume":497,"transactions":371,"vwap":498},"2026-07-22",41.575,41.6,41.55,41.5898,0.0048,3886,41.5812,{"date":500,"open":465,"high":501,"low":465,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-21",41.585,0.1057,0.25,485,15,41.5085,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":398,"volume":513,"transactions":514,"vwap":515},"2026-07-20",41.5,41.51,41.4793,0.0017,1579,23,41.5097,{"date":517,"open":463,"high":518,"low":519,"close":518,"change":520,"percent_change":186,"volume":521,"transactions":522,"vwap":523},"2026-07-17",41.4776,41.44,-0.0524,29892,108,41.4431,{"date":525,"open":526,"high":527,"low":184,"close":184,"change":528,"percent_change":186,"volume":529,"transactions":530,"vwap":531},"2026-07-16",41.551,41.555,-0.0548,1334,20,41.5535,{"date":533,"open":428,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":281,"vwap":539},"2026-07-15",41.5848,41.5236,0.0498,0.12,5493,41.557,{"date":541,"open":473,"high":494,"low":510,"close":542,"change":543,"percent_change":391,"volume":544,"transactions":545,"vwap":546},"2026-07-14",41.535,0.0352,5825.334,47,41.5275,{"date":548,"open":473,"high":473,"low":472,"close":549,"change":550,"percent_change":114,"volume":551,"transactions":352,"vwap":535},"2026-07-13",41.4998,-0.0752,3971,{"date":553,"open":554,"high":492,"low":473,"close":492,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":492},"2026-07-10",41.56,0.084,0.2,1200,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":561},"2026-07-09",41.445,41.491,41.426,0.061,0.15,4500,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":134,"percent_change":135,"volume":570,"transactions":9,"vwap":569},"2026-07-08",41.35,41.43,5300,{"date":572,"open":483,"high":573,"low":483,"close":519,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":519},"2026-07-07",41.441,-0.025,-0.06,2800,{"date":578,"open":579,"high":472,"low":569,"close":580,"change":124,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-06",41.455,41.465,0.27,5700,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":253,"volume":589,"transactions":9,"vwap":587},"2026-07-02",41.39,41.3,41.355,-0.022,11000,{"date":591,"open":592,"high":481,"low":592,"close":593,"change":594,"percent_change":124,"volume":595,"transactions":9,"vwap":593},"2026-07-01",41.24,41.377,0.047,21400,{"date":597,"open":598,"high":569,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-30",41.296,41.33,0.055,0.13,8100,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-29",41.15,41.31,41.275,0.225,0.55,2700,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":575,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-26",41.17,41.049999,-0.15,1500,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-25",41.14,41.16,41.07,41.11,0.025,0.06,23700,{"date":627,"open":605,"high":628,"low":629,"close":630,"change":45,"percent_change":18,"volume":631,"transactions":9,"vwap":630},"2026-06-24",41.232,41.060001,41.084999,9900,{"date":633,"open":634,"high":620,"low":634,"close":635,"change":275,"percent_change":636,"volume":576,"transactions":9,"vwap":635},"2026-06-23",41.02,41.115,-0.34,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":134,"percent_change":135,"volume":642,"transactions":9,"vwap":641},"2026-06-22",41.29,41.22,41.255,4700,{"date":644,"open":645,"high":586,"low":645,"close":646,"change":647,"percent_change":263,"volume":648,"transactions":9,"vwap":646},"2026-06-18",41.245,41.265,0.175,1800,{"date":650,"open":651,"high":639,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-17",41.26,41.09,-0.198,-0.48,10400,{"date":657,"open":658,"high":639,"low":659,"close":660,"change":661,"percent_change":45,"volume":662,"transactions":9,"vwap":660},"2026-06-16",41.27,41.261,41.288,-0.012,1700,{"date":664,"open":592,"high":599,"low":592,"close":586,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":586},"2026-06-15",0.202,0.49,3500,{"date":669,"open":634,"high":670,"low":634,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-12",41.105,41.098,0.088,0.21,2400,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":667,"transactions":9,"vwap":678},"2026-06-11",40.84,41.0099983,40.8,0.186,0.46,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":228,"volume":687,"transactions":9,"vwap":685},"2026-06-10",40.99,40.824,-0.136,6400,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":383,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-09",40.77,40.96,-0.19,5900,{"date":695,"open":652,"high":652,"low":696,"close":696,"change":563,"percent_change":564,"volume":697,"transactions":9,"vwap":696},"2026-06-08",41.040001,800,{"date":699,"open":700,"high":700,"low":691,"close":701,"change":702,"percent_change":703,"volume":557,"transactions":9,"vwap":701},"2026-06-05",41.149,40.979,-0.256,-0.62,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":124,"volume":711,"transactions":9,"vwap":709},"2026-06-04",41.185,41.283,41.18,41.235,0.046,33600,{"date":713,"open":640,"high":592,"low":708,"close":714,"change":382,"percent_change":383,"volume":715,"transactions":9,"vwap":714},"2026-06-03",41.189,8500,{"date":717,"open":708,"high":718,"low":708,"close":719,"change":720,"percent_change":283,"volume":721,"transactions":9,"vwap":719},"2026-06-02",41.247,41.224,0.012,2900,{"date":723,"open":613,"high":724,"low":613,"close":725,"change":720,"percent_change":283,"volume":726,"transactions":9,"vwap":725},"2026-06-01",41.249,41.212,8400,{"date":728,"open":729,"high":729,"low":620,"close":729,"change":730,"percent_change":124,"volume":731,"transactions":9,"vwap":729},"2026-05-29",41.2,0.045,16100,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":673,"volume":738,"transactions":9,"vwap":736},"2026-05-28",41.099998,41.195,41.155,0.085,6100,{"date":740,"open":684,"high":741,"low":684,"close":621,"change":134,"percent_change":135,"volume":742,"transactions":9,"vwap":621},"2026-05-27",41.132,6800,{"date":744,"open":745,"high":622,"low":745,"close":746,"change":747,"percent_change":262,"volume":748,"transactions":9,"vwap":746},"2026-05-26",40.98,41.080002,0.074,4000,{"date":750,"open":678,"high":634,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-22",41.0060005,0.016,0.04,1300,{"date":756,"open":757,"high":684,"low":758,"close":684,"change":328,"percent_change":329,"volume":759,"transactions":9,"vwap":684},"2026-05-21",40.905,40.88,7900,{"date":761,"open":758,"high":762,"low":758,"close":763,"change":764,"percent_change":125,"volume":616,"transactions":9,"vwap":763},"2026-05-20",40.928,40.925,0.105,{"date":766,"open":767,"high":677,"low":768,"close":769,"change":770,"percent_change":615,"volume":674,"transactions":9,"vwap":769},"2026-05-19",40.825,40.79,40.82,-0.062,{"date":772,"open":773,"high":774,"low":767,"close":774,"change":720,"percent_change":283,"volume":775,"transactions":9,"vwap":774},"2026-05-18",40.86,40.882,8600,{"date":777,"open":778,"high":779,"low":769,"close":780,"change":781,"percent_change":692,"volume":782,"transactions":9,"vwap":780},"2026-05-15",40.879,40.91,40.87,-0.077,4200,{"date":784,"open":785,"high":691,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-14",40.909,40.895,40.947,0.069,0.17,6000,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":124,"volume":782,"transactions":9,"vwap":795},"2026-05-13",40.81,40.904,40.878,0.043,{"date":798,"open":690,"high":799,"low":800,"close":799,"change":283,"percent_change":376,"volume":801,"transactions":9,"vwap":799},"2026-05-12",40.835,40.72,11300,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":283,"volume":808,"transactions":9,"vwap":806},"2026-05-11",40.821,40.89,40.805,0.013,14400,{"date":810,"open":768,"high":677,"low":690,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-08",40.792,0.056,0.14,6900,{"date":816,"open":817,"high":769,"low":818,"close":819,"change":820,"percent_change":575,"volume":821,"transactions":9,"vwap":819},"2026-05-07",40.78,40.71,40.736,-0.024,6500,{"date":823,"open":818,"high":824,"low":825,"close":826,"change":827,"percent_change":55,"volume":828,"transactions":9,"vwap":826},"2026-05-06",40.769,40.705,40.76,0.134,4100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":125,"volume":836,"transactions":9,"vwap":834},"2026-05-05",40.58,40.68,40.57,40.626,0.106,9300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":143,"volume":844,"transactions":9,"vwap":842},"2026-05-04",40.54,40.65,40.48,40.52,-0.065,2500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":299,"volume":814,"transactions":9,"vwap":849},"2026-05-01",40.581,40.64,40.585,0.075,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":329,"percent_change":76,"volume":693,"transactions":9,"vwap":854},"2026-04-30",40.4,40.51,{"date":856,"open":857,"high":853,"low":858,"close":859,"change":860,"percent_change":383,"volume":687,"transactions":9,"vwap":859},"2026-04-29",40.39,40.3,40.35,-0.031,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-04-28",40.33,40.381,40.31,-0.039,-0.1,16900,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":623,"percent_change":624,"volume":655,"transactions":9,"vwap":872},"2026-04-27",40.37,40.42,40.36,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-24",40.291,40.395,0.121,0.3,6600,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":615,"volume":887,"transactions":9,"vwap":885},"2026-04-23",40.366,40.2,40.274,-0.061,13100,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-04-22",40.29,40.335,40.28,0.135,0.34,7100,{"date":897,"open":890,"high":898,"low":884,"close":884,"change":899,"percent_change":692,"volume":900,"transactions":9,"vwap":884},"2026-04-21",40.325,-0.076,3600,{"date":902,"open":884,"high":903,"low":884,"close":904,"change":905,"percent_change":615,"volume":748,"transactions":9,"vwap":904},"2026-04-20",40.304,40.276,-0.059,{"date":907,"open":908,"high":909,"low":908,"close":891,"change":556,"percent_change":217,"volume":910,"transactions":9,"vwap":891},"2026-04-17",40.23,40.34,3100,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":283,"percent_change":376,"volume":693,"transactions":9,"vwap":914},"2026-04-16",40.080002,40.135,40.060001,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":175,"volume":922,"transactions":9,"vwap":919},"2026-04-15",40.049999,40.105,39.98,0.115,7300,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":262,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-14",39.9,39.99,0.45,14000,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-13",39.58,39.81,0.208,0.53,1400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":45,"volume":726,"transactions":9,"vwap":941},"2026-04-10",39.61,39.661,39.56,39.602,-0.013,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":616,"transactions":9,"vwap":947},"2026-04-09",39.509,39.63,39.615,0.144,0.36,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-04-08",39.445,39.471,39.44,0.491,1.26,3000,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":376,"volume":964,"transactions":9,"vwap":961},"2026-04-07",38.85,38.98,38.8,0.027,19100,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":125,"volume":970,"transactions":9,"vwap":968},"2026-04-06",38.77,38.953,0.1,10100,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":95,"percent_change":283,"volume":576,"transactions":9,"vwap":975},"2026-04-02",38.49,38.89,38.853,{"date":977,"open":967,"high":978,"low":967,"close":979,"change":980,"percent_change":927,"volume":667,"transactions":9,"vwap":979},"2026-04-01",38.94,38.843,0.174,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":801,"transactions":9,"vwap":986},"2026-03-31",38.38,38.7,38.35,38.669,0.559,1.47,{"date":990,"open":991,"high":991,"low":21,"close":992,"change":575,"percent_change":143,"volume":993,"transactions":9,"vwap":992},"2026-03-30",38.32,38.11,2100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":228,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-27",38.4,38.41,38.14,38.17,-0.86,43000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":228,"percent_change":1006,"volume":748,"transactions":9,"vwap":1005},"2026-03-26",38.79,38.5,-0.85,{"date":1008,"open":960,"high":1009,"low":1010,"close":1011,"change":456,"percent_change":422,"volume":738,"transactions":9,"vwap":1011},"2026-03-25",38.92,38.82,38.83,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":18,"percent_change":114,"volume":1017,"transactions":9,"vwap":1016},"2026-03-24",38.64,38.88,38.74,7700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":782,"transactions":9,"vwap":1022},"2026-03-23",38.9,39,38.81,0.241,0.62,{"date":1026,"open":967,"high":967,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":693,"transactions":9,"vwap":1028},"2026-03-20",38.52,38.569,-0.301,-0.77,{"date":1032,"open":960,"high":1033,"low":962,"close":1034,"change":253,"percent_change":186,"volume":1035,"transactions":9,"vwap":1034},"2026-03-19",38.942,38.87,11200,{"date":1037,"open":1038,"high":1038,"low":1009,"close":1009,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1009},"2026-03-18",39.13,-0.27,-0.69,4900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":391,"percent_change":556,"volume":662,"transactions":9,"vwap":1045},"2026-03-17",39.26,39.19,{"date":1047,"open":1038,"high":1045,"low":1048,"close":1049,"change":457,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-16",39.099998,39.11,0.57,5500,{"date":1053,"open":1054,"high":1055,"low":974,"close":974,"change":196,"percent_change":1056,"volume":1057,"transactions":9,"vwap":974},"2026-03-13",38.99,39.015999,-0.28,3300,{"date":1059,"open":1060,"high":1061,"low":1021,"close":1021,"change":237,"percent_change":1062,"volume":667,"transactions":9,"vwap":1021},"2026-03-12",39.07,39.14,-0.74,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":134,"percent_change":45,"volume":1069,"transactions":9,"vwap":1068},"2026-03-11",39.34,39.39,39.261,39.29,7800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":45,"percent_change":383,"volume":1075,"transactions":9,"vwap":1074},"2026-03-10",39.28,39.42,39.3,1900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":564,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-09",39.040001,39.341,39.33,0.38,12100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-06",39.21,39.31,39.18,-0.25,-0.63,37500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-05",39.465,39.346,39.43,-0.144,-0.36,9200,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1075,"transactions":9,"vwap":1102},"2026-03-04",39.48,39.574,0.164,0.42,{"date":1106,"open":1107,"high":954,"low":1107,"close":1108,"change":275,"percent_change":1109,"volume":687,"transactions":9,"vwap":1108},"2026-03-03",39.2,39.41,-0.35,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":310,"volume":1116,"transactions":9,"vwap":1114},"2026-03-02",39.45,39.62,39.55,-0.017,6700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":383,"volume":557,"transactions":9,"vwap":1120},"2026-02-27",39.52,39.567,-0.033,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1039,"volume":828,"transactions":9,"vwap":1127},"2026-02-26",39.65,39.67,39.568,39.6,-0.109,{"date":1130,"open":946,"high":1131,"low":946,"close":1131,"change":1132,"percent_change":879,"volume":900,"transactions":9,"vwap":1131},"2026-02-25",39.709,0.119,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":681,"volume":828,"transactions":9,"vwap":1136},"2026-02-24",39.49,39.59,39.47,0.183,{"date":1140,"open":1119,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-23",39.64,39.363,39.407,-0.163,-0.41,13500,{"date":1148,"open":1114,"high":931,"low":1149,"close":1150,"change":564,"percent_change":1081,"volume":687,"transactions":9,"vwap":1150},"2026-02-20",39.521,39.57,{"date":1152,"open":1065,"high":1101,"low":1065,"close":1073,"change":383,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1073},"2026-02-19",-0.2,1568400,{"date":1156,"open":1135,"high":1136,"low":1157,"close":1158,"change":95,"percent_change":283,"volume":667,"transactions":9,"vwap":1158},"2026-02-18",39.441,39.5,{"date":1160,"open":1080,"high":1135,"low":1161,"close":1135,"change":813,"percent_change":949,"volume":1162,"transactions":9,"vwap":1135},"2026-02-17",39.295,11400,{"date":1164,"open":954,"high":1158,"low":1065,"close":1165,"change":95,"percent_change":283,"volume":1166,"transactions":9,"vwap":1165},"2026-02-13",39.35,4800,{"date":1168,"open":1169,"high":1169,"low":1065,"close":1065,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1065},"2026-02-12",39.665,-0.3,-0.76,6200,{"date":1174,"open":1175,"high":1124,"low":1176,"close":1141,"change":283,"percent_change":391,"volume":1177,"transactions":9,"vwap":1141},"2026-02-11",39.605,39.601,3400,{"date":1179,"open":1180,"high":1181,"low":938,"close":938,"change":1182,"percent_change":207,"volume":887,"transactions":9,"vwap":938},"2026-02-10",39.72,39.76,-0.085,{"date":1184,"open":940,"high":1185,"low":940,"close":1186,"change":1187,"percent_change":159,"volume":1188,"transactions":9,"vwap":1186},"2026-02-09",39.724,39.695,0.125,15300,{"date":1190,"open":1191,"high":931,"low":1191,"close":1150,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1150},"2026-02-06",39.455,0.305,0.78,7200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-05",39.275,39.394,39.24,39.265,-0.213,-0.54,8800,{"date":1205,"open":1158,"high":1119,"low":1108,"close":1206,"change":1207,"percent_change":383,"volume":922,"transactions":9,"vwap":1206},"2026-02-04",39.478,-0.032,{"date":1209,"open":1124,"high":1124,"low":1073,"close":1210,"change":186,"percent_change":228,"volume":1211,"transactions":9,"vwap":1210},"2026-02-03",39.51,12800,{"date":1213,"open":1214,"high":1180,"low":1141,"close":1141,"change":391,"percent_change":556,"volume":1215,"transactions":9,"vwap":1141},"2026-02-02",39.66,5800,{"date":1217,"open":1218,"high":1136,"low":1119,"close":940,"change":253,"percent_change":186,"volume":1219,"transactions":9,"vwap":940},"2026-01-30",39.54,9000,{"date":1221,"open":1113,"high":1141,"low":1137,"close":938,"change":45,"percent_change":383,"volume":1222,"transactions":9,"vwap":938},"2026-01-29",30700,{"date":1224,"open":1214,"high":1180,"low":1225,"close":1141,"change":336,"percent_change":95,"volume":1226,"transactions":9,"vwap":1141},"2026-01-28",39.617,36200,{"date":1228,"open":1136,"high":1229,"low":1136,"close":1230,"change":752,"percent_change":753,"volume":1231,"transactions":9,"vwap":1230},"2026-01-27",39.674,39.635,38500,{"date":1233,"open":1136,"high":1214,"low":931,"close":1234,"change":1235,"percent_change":503,"volume":1236,"transactions":9,"vwap":1234},"2026-01-26",39.619,0.099,5200,{"date":1238,"open":1239,"high":931,"low":1240,"close":1119,"change":45,"percent_change":383,"volume":1172,"transactions":9,"vwap":1119},"2026-01-23",39.534,39.518,{"date":1242,"open":1119,"high":931,"low":1135,"close":1114,"change":624,"percent_change":564,"volume":1243,"transactions":9,"vwap":1114},"2026-01-22",24000,{"date":1245,"open":1108,"high":1246,"low":1165,"close":1135,"change":457,"percent_change":1247,"volume":1172,"transactions":9,"vwap":1135},"2026-01-21",39.53,0.56,{"date":1249,"open":1068,"high":1250,"low":1107,"close":1251,"change":1056,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-20",39.379,39.27,-0.71,23000,{"date":1255,"open":1256,"high":1113,"low":1256,"close":1114,"change":134,"percent_change":45,"volume":1257,"transactions":9,"vwap":1114},"2026-01-16",39.531,3800,{"date":1259,"open":931,"high":938,"low":1114,"close":940,"change":376,"percent_change":262,"volume":1260,"transactions":9,"vwap":940},"2026-01-15",10600,{"date":1262,"open":1112,"high":1246,"low":1066,"close":1135,"change":275,"percent_change":1109,"volume":1177,"transactions":9,"vwap":1135},"2026-01-14",{"date":1264,"open":940,"high":1141,"low":1135,"close":946,"change":310,"percent_change":867,"volume":738,"transactions":9,"vwap":946},"2026-01-13",{"date":1266,"open":1137,"high":1125,"low":1137,"close":1125,"change":1267,"percent_change":556,"volume":1268,"transactions":9,"vwap":1125},"2026-01-12",0.078,167000,{"date":1270,"open":1150,"high":1124,"low":1271,"close":1272,"change":1273,"percent_change":125,"volume":1236,"transactions":9,"vwap":1272},"2026-01-09",39.527,39.592,0.102,{"date":1275,"open":954,"high":1210,"low":954,"close":1135,"change":624,"percent_change":564,"volume":1051,"transactions":9,"vwap":1135},"2026-01-08",{"date":1277,"open":1158,"high":1136,"low":1095,"close":1095,"change":843,"percent_change":143,"volume":655,"transactions":9,"vwap":1095},"2026-01-07",{"date":1279,"open":1073,"high":1210,"low":1073,"close":1280,"change":600,"percent_change":813,"volume":1281,"transactions":9,"vwap":1280},"2026-01-06",39.495,78700,{"date":1283,"open":1066,"high":1284,"low":1285,"close":954,"change":1286,"percent_change":581,"volume":1287,"transactions":9,"vwap":954},"2026-01-05",39.464,39.37,0.107,43100,{"date":1289,"open":1285,"high":1108,"low":1251,"close":1290,"change":1291,"percent_change":95,"volume":642,"transactions":9,"vwap":1290},"2026-01-02",39.333,0.002,{"date":1293,"open":1294,"high":1108,"low":1074,"close":1295,"change":1296,"percent_change":228,"volume":910,"transactions":9,"vwap":1295},"2025-12-31",39.36,39.331,-0.129,{"date":1298,"open":1299,"high":1137,"low":1300,"close":1301,"change":1302,"percent_change":391,"volume":1303,"transactions":9,"vwap":1301},"2025-12-30",39.4,39.38,39.46,0.032,8200,{"date":1305,"open":1285,"high":1306,"low":1285,"close":1307,"change":1308,"percent_change":575,"volume":1309,"transactions":9,"vwap":1307},"2025-12-29",39.446,39.428,-0.023,5600,{"date":1311,"open":1073,"high":1312,"low":1108,"close":1312,"change":752,"percent_change":753,"volume":1057,"transactions":9,"vwap":1312},"2025-12-26",39.451,{"date":1314,"open":1285,"high":1301,"low":1285,"close":1315,"change":328,"percent_change":789,"volume":1316,"transactions":9,"vwap":1315},"2025-12-24",39.435,7500,{"date":1318,"open":1319,"high":1066,"low":1319,"close":1285,"change":1320,"percent_change":456,"volume":1321,"transactions":9,"vwap":1285},"2025-12-23",39.32,0.034,18500,{"date":1323,"open":1324,"high":1065,"low":1324,"close":1325,"change":827,"percent_change":894,"volume":1177,"transactions":9,"vwap":1325},"2025-12-22",39.25,39.336,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":175,"volume":642,"transactions":9,"vwap":1331},"2025-12-19",39.165,39.234,39.121,39.202,0.112,{"date":1334,"open":1078,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":263,"volume":1339,"transactions":9,"vwap":1337},"2025-12-18",39.16,39.02,39.09,0.166,16200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-17",39.081001,38.912,38.924,-0.192,-0.49,7000,{"date":1349,"open":1350,"high":1038,"low":1351,"close":1352,"change":1353,"percent_change":18,"volume":1316,"transactions":9,"vwap":1352},"2025-12-16",39.112,38.988,39.116,-0.029,{"date":1355,"open":1074,"high":1074,"low":1356,"close":1357,"change":1358,"percent_change":95,"volume":1359,"transactions":9,"vwap":1357},"2025-12-15",39.091,39.145,0.004,11100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1339,"transactions":9,"vwap":1365},"2025-12-12",39.23,39.237,39.080002,39.141,-0.179,-0.46,{"date":1369,"open":1335,"high":1319,"low":1370,"close":1319,"change":350,"percent_change":601,"volume":687,"transactions":9,"vwap":1319},"2025-12-11",39.148,{"date":1372,"open":1373,"high":1068,"low":1373,"close":1251,"change":124,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1251},"2025-12-10",39.049999,0.28,126400,{"date":1377,"open":1048,"high":1085,"low":1048,"close":1335,"change":753,"percent_change":969,"volume":1378,"transactions":9,"vwap":1335},"2025-12-09",42900,{"date":1380,"open":1381,"high":1381,"low":1060,"close":1382,"change":1383,"percent_change":236,"volume":821,"transactions":9,"vwap":1382},"2025-12-08",39.15,39.12,-0.048,{"date":1385,"open":1048,"high":1386,"low":1048,"close":1387,"change":588,"percent_change":575,"volume":1388,"transactions":9,"vwap":1387},"2025-12-05",39.217,39.168,7600,{"date":1390,"open":1048,"high":1045,"low":1391,"close":1045,"change":624,"percent_change":564,"volume":1392,"transactions":9,"vwap":1045},"2025-12-04",39.060001,5400,{"date":1394,"open":1395,"high":1396,"low":1391,"close":1038,"change":710,"percent_change":537,"volume":782,"transactions":9,"vwap":1038},"2025-12-03",39.084999,39.157,{"date":1398,"open":1078,"high":1399,"low":1078,"close":1400,"change":1401,"percent_change":789,"volume":565,"transactions":9,"vwap":1400},"2025-12-02",39.119,39.084,0.068,{"date":1403,"open":1021,"high":1404,"low":1021,"close":1055,"change":382,"percent_change":206,"volume":602,"transactions":9,"vwap":1055},"2025-12-01",39.111,{"date":1406,"open":961,"high":1407,"low":961,"close":1407,"change":710,"percent_change":537,"volume":1408,"transactions":9,"vwap":1407},"2025-11-28",39.050999,2600,{"date":1410,"open":1020,"high":1078,"low":1020,"close":1411,"change":328,"percent_change":789,"volume":895,"transactions":9,"vwap":1411},"2025-11-26",39.0050011,{"date":1413,"open":1414,"high":978,"low":1414,"close":978,"change":1415,"percent_change":934,"volume":1416,"transactions":9,"vwap":978},"2025-11-25",38.641,0.205,9500,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":957,"transactions":9,"vwap":1421},"2025-11-24",38.673,38.76,38.735,0.258,0.67,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-11-21",38.42,38.548,38.39,38.477,0.136,0.35,3700,{"date":1434,"open":1022,"high":1022,"low":1435,"close":1435,"change":1436,"percent_change":703,"volume":1309,"transactions":9,"vwap":1435},"2025-11-20",38.341,-0.239,{"date":1438,"open":1414,"high":1414,"low":1439,"close":1440,"change":1441,"percent_change":789,"volume":721,"transactions":9,"vwap":1440},"2025-11-19",38.48,38.58,0.066,{"date":1443,"open":973,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":197,"volume":1177,"transactions":9,"vwap":1446},"2025-11-18",38.577,38.47,38.514,-0.102,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1097,"volume":1215,"transactions":9,"vwap":1452},"2025-11-17",38.75,38.55,38.616,-0.138,{"date":1455,"open":1456,"high":1010,"low":1450,"close":1457,"change":1458,"percent_change":18,"volume":754,"transactions":9,"vwap":1457},"2025-11-14",38.808,38.754,-0.026,{"date":1460,"open":1010,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-13",38.895,38.72,38.78,-0.22,-0.56,6300,{"date":1468,"open":978,"high":1021,"low":1469,"close":1021,"change":1470,"percent_change":96,"volume":687,"transactions":9,"vwap":1021},"2025-11-12",38.93,0.006,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":95,"percent_change":283,"volume":1477,"transactions":9,"vwap":1476},"2025-11-11",38.963,39.019001,38.927,38.994,4300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-10",38.908,38.985,38.86,38.984,0.234,0.6,7400,{"date":1488,"open":1489,"high":1450,"low":1451,"close":1450,"change":1490,"percent_change":253,"volume":1491,"transactions":9,"vwap":1450},"2025-11-07",38.57,-0.021,4600,{"date":1493,"open":1450,"high":1015,"low":1494,"close":1495,"change":1496,"percent_change":1153,"volume":1497,"transactions":9,"vwap":1495},"2025-11-06",38.701,38.771,-0.079,37800,{"date":1499,"open":1034,"high":1054,"low":960,"close":960,"change":624,"percent_change":564,"volume":1500,"transactions":9,"vwap":960},"2025-11-05",15900,{"date":1502,"open":1503,"high":1504,"low":1004,"close":1004,"change":1505,"percent_change":654,"volume":1506,"transactions":9,"vwap":1004},"2025-11-04",38.862,38.893,-0.186,25900,{"date":1508,"open":1481,"high":1336,"low":1509,"close":1510,"change":1511,"percent_change":283,"volume":1177,"transactions":9,"vwap":1510},"2025-11-03",38.95,38.976,0.011,{"date":1513,"open":1021,"high":1336,"low":1020,"close":1514,"change":1515,"percent_change":376,"volume":1516,"transactions":9,"vwap":1514},"2025-10-31",38.965,0.029,9700,{"date":1518,"open":1469,"high":1373,"low":1020,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-10-30",38.936,-0.164,-0.42,13800,{"date":1524,"open":1382,"high":1061,"low":1021,"close":1048,"change":283,"percent_change":391,"volume":895,"transactions":9,"vwap":1048},"2025-10-29",{"date":1526,"open":1364,"high":1527,"low":1060,"close":1060,"change":575,"percent_change":615,"volume":576,"transactions":9,"vwap":1060},"2025-10-28",39.147,{"date":1529,"open":1530,"high":1061,"low":1336,"close":1038,"change":601,"percent_change":55,"volume":742,"transactions":9,"vwap":1038},"2025-10-27",39.064999,{"date":1532,"open":1469,"high":1021,"low":1469,"close":1021,"change":329,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1021},"2025-10-24",0.41,14700,{"date":1536,"open":1010,"high":1015,"low":1004,"close":1537,"change":601,"percent_change":894,"volume":1166,"transactions":9,"vwap":1537},"2025-10-23",38.84,{"date":1539,"open":1020,"high":1020,"low":1540,"close":1541,"change":196,"percent_change":1056,"volume":1542,"transactions":9,"vwap":1541},"2025-10-22",38.6,38.71,22200,{"date":1544,"open":1034,"high":1034,"low":1545,"close":1010,"change":1546,"percent_change":135,"volume":1547,"transactions":9,"vwap":1010},"2025-10-21",38.795,-0.007,5100,{"date":1549,"open":1550,"high":1551,"low":1022,"close":1551,"change":1552,"percent_change":1431,"volume":957,"transactions":9,"vwap":1551},"2025-10-20",38.813,38.827,0.137,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":601,"percent_change":894,"volume":1557,"transactions":9,"vwap":1556},"2025-10-17",38.53,38.69,16600,{"date":1559,"open":1014,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":114,"volume":880,"transactions":9,"vwap":1562},"2025-10-16",38.65,38.43,38.56,-0.069,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":328,"percent_change":789,"volume":1569,"transactions":9,"vwap":1568},"2025-10-15",38.73,38.591,38.629,2000,{"date":1571,"open":1572,"high":1573,"low":997,"close":1574,"change":1575,"percent_change":206,"volume":821,"transactions":9,"vwap":1574},"2025-10-14",38.425,38.622,38.564,-0.036,{"date":1577,"open":1489,"high":1578,"low":1579,"close":1540,"change":175,"percent_change":160,"volume":836,"transactions":9,"vwap":1540},"2025-10-13",38.63,38.558,{"date":1581,"open":1420,"high":1010,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-10",38.31,-0.44,-1.14,13900,{"date":1587,"open":1588,"high":1589,"low":1541,"close":1450,"change":383,"percent_change":207,"volume":570,"transactions":9,"vwap":1450},"2025-10-09",38.753,38.755,{"date":1591,"open":1463,"high":1011,"low":1421,"close":1011,"change":1592,"percent_change":879,"volume":1569,"transactions":9,"vwap":1011},"2025-10-08",0.118,{"date":1594,"open":1450,"high":960,"low":1560,"close":1595,"change":1383,"percent_change":236,"volume":1017,"transactions":9,"vwap":1595},"2025-10-07",38.712,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1420,"change":1601,"percent_change":753,"volume":1347,"transactions":9,"vwap":1420},"2025-10-06",38.762,38.828,38.731,0.017,{"date":1603,"open":1463,"high":1463,"low":1556,"close":1604,"change":1605,"percent_change":95,"volume":1606,"transactions":9,"vwap":1604},"2025-10-03",38.743,0.003,3900,{"date":1608,"open":1463,"high":1004,"low":1609,"close":1016,"change":135,"percent_change":253,"volume":775,"transactions":9,"vwap":1016},"2025-10-02",38.698,{"date":1611,"open":1014,"high":1463,"low":1014,"close":1420,"change":456,"percent_change":422,"volume":1257,"transactions":9,"vwap":1420},"2025-10-01",{"date":1613,"open":1614,"high":1556,"low":1489,"close":1615,"change":812,"percent_change":564,"volume":1116,"transactions":9,"vwap":1615},"2025-09-30",38.632,38.67,{"date":1617,"open":1618,"high":1619,"low":1440,"close":1620,"change":788,"percent_change":262,"volume":602,"transactions":9,"vwap":1620},"2025-09-29",38.61,38.66,38.614,{"date":1622,"open":1005,"high":1562,"low":1005,"close":1623,"change":1624,"percent_change":564,"volume":1625,"transactions":9,"vwap":1623},"2025-09-26",38.545,0.057,11600,{"date":1627,"open":1426,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":196,"volume":1632,"transactions":9,"vwap":1630},"2025-09-25",38.54,38.37,38.488,-0.042,10500,{"date":1634,"open":1628,"high":1618,"low":1445,"close":1555,"change":45,"percent_change":383,"volume":1635,"transactions":9,"vwap":1555},"2025-09-24",28300,{"date":1637,"open":1618,"high":984,"low":1027,"close":1562,"change":186,"percent_change":636,"volume":1638,"transactions":9,"vwap":1562},"2025-09-23",12500,{"date":1640,"open":1578,"high":984,"low":1641,"close":1556,"change":1642,"percent_change":556,"volume":1643,"transactions":9,"vwap":1556},"2025-09-22",38.543,0.079,17000,{"date":1645,"open":1578,"high":1014,"low":1005,"close":1646,"change":1647,"percent_change":601,"volume":1648,"transactions":9,"vwap":1646},"2025-09-19",38.611,0.051,210000,{"date":1650,"open":1651,"high":1618,"low":1652,"close":1562,"change":350,"percent_change":601,"volume":1653,"transactions":9,"vwap":1562},"2025-09-18",38.45,38.44,39100,{"date":1655,"open":1428,"high":1451,"low":1428,"close":1656,"change":963,"percent_change":376,"volume":1657,"transactions":9,"vwap":1656},"2025-09-17",38.51,28800,{"date":1659,"open":1005,"high":1555,"low":1561,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-09-16",38.483,-0.067,-0.17,17300,{"date":1665,"open":1656,"high":1489,"low":1666,"close":1451,"change":1235,"percent_change":125,"volume":1667,"transactions":9,"vwap":1451},"2025-09-15",38.454,39600,{"date":1669,"open":1426,"high":1670,"low":996,"close":1671,"change":1672,"percent_change":398,"volume":1673,"transactions":9,"vwap":1671},"2025-09-12",38.479,38.451,0.001,1573700,{"date":1675,"open":996,"high":1445,"low":983,"close":1651,"change":537,"percent_change":65,"volume":1676,"transactions":9,"vwap":1651},"2025-09-11",102900,{"date":1678,"open":1582,"high":983,"low":1679,"close":1680,"change":350,"percent_change":601,"volume":1681,"transactions":9,"vwap":1680},"2025-09-10",38.26,38.33,40200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":624,"percent_change":329,"volume":1687,"transactions":9,"vwap":1685},"2025-09-09",38.24,38.28,38.156,58500,{"date":1689,"open":1685,"high":1685,"low":999,"close":1690,"change":1691,"percent_change":537,"volume":1692,"transactions":9,"vwap":1690},"2025-09-08",38.22,0.044,30300,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":206,"volume":1699,"transactions":9,"vwap":1697},"2025-09-05",38.29,38.09,38.176,-0.034,49700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2025-09-04",38.029999,38.21,37.984,0.199,0.52,106100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1273,"percent_change":581,"volume":1714,"transactions":9,"vwap":1713},"2025-09-03",38.040001,38.07,37.97,38.011002,249500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-02",37.88,37.96,37.74,37.909,-0.141,-0.37,233200,{"date":1725,"open":1726,"high":1727,"low":424,"close":1728,"change":320,"percent_change":134,"volume":1729,"transactions":9,"vwap":1728},"2025-08-29",38.080002,38.099998,38.049999,190500,{"date":1731,"open":1732,"high":1726,"low":1702,"close":1732,"change":96,"percent_change":350,"volume":1733,"transactions":9,"vwap":1732},"2025-08-28",38.055,8300,{"date":1735,"open":424,"high":1728,"low":424,"close":1736,"change":796,"percent_change":124,"volume":844,"transactions":9,"vwap":1736},"2025-08-27",38.035,{"date":1738,"open":1702,"high":1728,"low":1739,"close":1740,"change":1741,"percent_change":96,"volume":1742,"transactions":9,"vwap":1740},"2025-08-26",37.95,37.992,0.007,15600,{"date":1744,"open":1745,"high":1710,"low":1745,"close":1746,"change":96,"percent_change":350,"volume":748,"transactions":9,"vwap":1746},"2025-08-25",37.93,37.985,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1138,"percent_change":1752,"volume":900,"transactions":9,"vwap":1751},"2025-08-22",37.81,38.0099983,37.965,0.48,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":196,"volume":693,"transactions":9,"vwap":1758},"2025-08-21",37.76,37.83,37.73,37.782,-0.043,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":574,"percent_change":18,"volume":1177,"transactions":9,"vwap":1765},"2025-08-20",37.79,37.849,37.7,37.825,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":615,"volume":782,"transactions":9,"vwap":1770},"2025-08-19",37.94,37.817,37.85,-0.055,{"date":1773,"open":1770,"high":1774,"low":1763,"close":1774,"change":390,"percent_change":456,"volume":697,"transactions":9,"vwap":1774},"2025-08-18",37.905,{"date":1776,"open":1756,"high":1777,"low":1756,"close":1778,"change":283,"percent_change":391,"volume":576,"transactions":9,"vwap":1778},"2025-08-15",37.91,37.87,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":45,"percent_change":383,"volume":993,"transactions":9,"vwap":1783},"2025-08-14",37.82,37.86,37.84,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1778,"change":730,"percent_change":537,"volume":1486,"transactions":9,"vwap":1778},"2025-08-13",37.865,37.892,37.801,{"date":1790,"open":1791,"high":1756,"low":1792,"close":1765,"change":1415,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1765},"2025-08-12",37.755,37.75,0.54,2200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":692,"volume":970,"transactions":9,"vwap":1800},"2025-08-11",37.67,37.715,37.61,37.62,-0.073,{"date":1803,"open":1804,"high":1764,"low":1804,"close":1805,"change":1806,"percent_change":681,"volume":687,"transactions":9,"vwap":1805},"2025-08-08",37.56,37.693,0.173,{"date":1808,"open":1804,"high":1804,"low":1809,"close":1810,"change":1811,"percent_change":18,"volume":1408,"transactions":9,"vwap":1810},"2025-08-07",37.47,37.52,-0.028,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":54,"percent_change":1081,"volume":1569,"transactions":9,"vwap":1816},"2025-08-06",37.5,37.59,37.548,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1464,"volume":1824,"transactions":9,"vwap":1822},"2025-08-05",37.49,37.51,37.4,37.407,-0.082,1100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1194,"transactions":9,"vwap":1828},"2025-08-04",37.37,37.489,0.333,0.9,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-08-01",37.029999,37.23,37.156,-0.311,-0.83,55300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":275,"volume":616,"transactions":9,"vwap":1842},"2025-07-31",37.6,37.467,-0.053,{"date":1845,"open":1820,"high":1846,"low":1847,"close":1810,"change":1848,"percent_change":45,"volume":880,"transactions":9,"vwap":1810},"2025-07-30",37.53,37.44,-0.011,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1698,"percent_change":206,"volume":1075,"transactions":9,"vwap":1853},"2025-07-29",37.57,37.501,37.531,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":624,"volume":1859,"transactions":9,"vwap":1857},"2025-07-28",37.54,37.565,0.021,2300,{"date":1861,"open":1820,"high":1851,"low":1820,"close":1862,"change":1863,"percent_change":262,"volume":697,"transactions":9,"vwap":1862},"2025-07-25",37.544,0.067,{"date":1865,"open":1847,"high":1846,"low":1847,"close":1866,"change":1867,"percent_change":813,"volume":1569,"transactions":9,"vwap":1866},"2025-07-24",37.477,0.052,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-23",37.301,37.46,37.425,0.145,0.39,8000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":135,"volume":1882,"transactions":9,"vwap":1879},"2025-07-22",37.26,37.28,37.22,-0.006,4400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":422,"volume":1309,"transactions":9,"vwap":1888},"2025-07-21",37.3,37.32,37.27,37.286,0.086,{"date":1891,"open":1886,"high":1886,"low":1892,"close":1893,"change":1575,"percent_change":867,"volume":1075,"transactions":9,"vwap":1893},"2025-07-18",37.17,37.2,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":55,"volume":1899,"transactions":9,"vwap":1897},"2025-07-17",37.12,37.236,0.122,900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":564,"volume":1257,"transactions":9,"vwap":1905},"2025-07-16",37.0099983,37.13,36.94,37.114,0.054,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":615,"volume":748,"transactions":9,"vwap":1912},"2025-07-15",37.11,37.16,37.049999,37.060001,-0.056,{"date":1915,"open":1912,"high":1896,"low":1833,"close":1916,"change":753,"percent_change":124,"volume":721,"transactions":9,"vwap":1916},"2025-07-14",37.116,{"date":1918,"open":1911,"high":1896,"low":1833,"close":1919,"change":1920,"percent_change":615,"volume":1921,"transactions":9,"vwap":1919},"2025-07-11",37.076,-0.057,700,{"date":1923,"open":1902,"high":1924,"low":1902,"close":1925,"change":1267,"percent_change":673,"volume":726,"transactions":9,"vwap":1925},"2025-07-10",37.19,37.133,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":124,"percent_change":879,"volume":1638,"transactions":9,"vwap":1931},"2025-07-09",37.044998,37.085999,36.97,37.055,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":764,"percent_change":175,"volume":1257,"transactions":9,"vwap":1937},"2025-07-08",36.92,36.96,36.9,36.945,{"date":1939,"open":1934,"high":1940,"low":1941,"close":1941,"change":207,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-07-07",37.07,36.84,-0.57,48900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1911,"change":813,"percent_change":1081,"volume":1949,"transactions":9,"vwap":1911},"2025-07-03",37.075001,37.080002,37.02,34100,{"date":1951,"open":1952,"high":1904,"low":1953,"close":1954,"change":747,"percent_change":556,"volume":1955,"transactions":9,"vwap":1954},"2025-07-02",36.83,36.82,36.91,96100,{"date":1957,"open":1958,"high":1936,"low":1959,"close":1960,"change":1961,"percent_change":253,"volume":1962,"transactions":9,"vwap":1960},"2025-07-01",36.785,36.77,36.836,-0.019,35500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":65,"volume":1491,"transactions":9,"vwap":1966},"2025-06-30",36.78,36.855,36.73,0.114,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":456,"percent_change":503,"volume":1794,"transactions":9,"vwap":1972},"2025-06-27",36.72,36.741,36.67,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1706,"volume":1051,"transactions":9,"vwap":1979},"2025-06-26",36.5,36.687,36.494,36.651,0.191,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":661,"percent_change":45,"volume":1985,"transactions":9,"vwap":1984},"2025-06-25",36.458,36.46,600,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":175,"percent_change":1991,"volume":616,"transactions":9,"vwap":1990},"2025-06-24",36.38,36.49,36.472,0.8,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":1998,"volume":1606,"transactions":9,"vwap":1995},"2025-06-23",35.95,36.182,35.91,0.229,0.64,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":275,"volume":662,"transactions":9,"vwap":2003},"2025-06-20",35.99,35.94,35.953,-0.051,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":1741,"percent_change":96,"volume":1794,"transactions":9,"vwap":2008},"2025-06-18",36.168,36.0040016,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1367,"volume":1477,"transactions":9,"vwap":2014},"2025-06-17",36.12,36.19,35.971,35.997,-0.168,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":754,"transactions":9,"vwap":2020},"2025-06-16",36.18,36.21,36.165,0.248,0.69,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1899,"transactions":9,"vwap":2026},"2025-06-13",36.02,35.917,-0.264,-0.73,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":456,"percent_change":503,"volume":754,"transactions":9,"vwap":2034},"2025-06-12",36.16,36.22,36.15,36.181,{"date":2036,"open":2037,"high":2012,"low":2038,"close":2039,"change":2040,"percent_change":692,"volume":1663,"transactions":9,"vwap":2039},"2025-06-11",36.155,36.049999,36.091,-0.068,{"date":2042,"open":2043,"high":2020,"low":2044,"close":2045,"change":835,"percent_change":175,"volume":610,"transactions":9,"vwap":2045},"2025-06-10",36.116,36.07,36.159,{"date":2047,"open":2001,"high":2048,"low":2001,"close":2049,"change":2050,"percent_change":350,"volume":928,"transactions":9,"vwap":2049},"2025-06-09",36.095001,36.053001,0.019,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1625,"transactions":9,"vwap":2056},"2025-06-06",35.96,36.039001,35.93,36.034,0.304,0.85,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1346,"volume":2066,"transactions":9,"vwap":2064},"2025-06-05",35.905,35.979,35.69,35.73,-0.175,70900,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2061,"change":1115,"percent_change":253,"volume":1921,"transactions":9,"vwap":2061},"2025-06-04",35.977,35.88,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":1752,"volume":2076,"transactions":9,"vwap":2074},"2025-06-03",35.775,35.922,0.172,26200,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1624,"percent_change":329,"volume":748,"transactions":9,"vwap":2081},"2025-06-02",35.63,35.77,35.75,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":537,"volume":2088,"transactions":9,"vwap":2085},"2025-05-30",35.689,35.693,35.5,0.042,3200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":125,"volume":576,"transactions":9,"vwap":2094},"2025-05-29",35.615,35.66,35.57,35.651,0.093,{"date":2097,"open":2063,"high":2063,"low":2098,"close":2098,"change":2099,"percent_change":636,"volume":844,"transactions":9,"vwap":2098},"2025-05-28",35.558,-0.123,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":1347,"transactions":9,"vwap":2104},"2025-05-27",35.47,35.695,35.681,0.436,1.24,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":615,"percent_change":1521,"volume":576,"transactions":9,"vwap":2112},"2025-05-23",35.26,35.34,35.17,35.245,{"date":2114,"open":2115,"high":2116,"low":2110,"close":2117,"change":2118,"percent_change":135,"volume":900,"transactions":9,"vwap":2117},"2025-05-22",35.435,35.52,35.395,-0.008,{"date":2120,"open":2121,"high":2121,"low":2117,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-05-21",35.761,35.403,-0.328,-0.92,1600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":905,"percent_change":143,"volume":1486,"transactions":9,"vwap":2131},"2025-05-20",35.72,35.8,35.678,35.731,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":753,"percent_change":124,"volume":565,"transactions":9,"vwap":2136},"2025-05-19",35.51,35.82,35.79,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2081,"change":2141,"percent_change":2142,"volume":993,"transactions":9,"vwap":2081},"2025-05-16",35.7,35.785,0.132,0.37,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":581,"volume":1392,"transactions":9,"vwap":2147},"2025-05-15",35.447,35.663,35.618,0.095,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2050,"percent_change":350,"volume":1569,"transactions":9,"vwap":2154},"2025-05-14",35.482,35.525,35.46,35.523,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-05-13",35.44,35.58,35.43,35.504,0.206,0.58,215400,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1899,"transactions":9,"vwap":2167},"2025-05-12",35.2,35.298,0.671,1.94,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":1843,"percent_change":615,"volume":1606,"transactions":9,"vwap":2174},"2025-05-09",34.648,34.71,34.627,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":76,"volume":748,"transactions":9,"vwap":2178},"2025-05-08",34.84,34.68,0.138,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":1691,"percent_change":601,"volume":1921,"transactions":9,"vwap":2183},"2025-05-07",34.477,34.542,34.39,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1722,"volume":814,"transactions":9,"vwap":2190},"2025-05-06",34.48,34.57,34.42,34.498,-0.127,{"date":2193,"open":2178,"high":2194,"low":2195,"close":2195,"change":275,"percent_change":486,"volume":655,"transactions":9,"vwap":2195},"2025-05-05",34.77,34.625,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":1192,"percent_change":2201,"volume":616,"transactions":9,"vwap":2200},"2025-05-02",34.7,34.81,34.765,0.89,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":764,"percent_change":65,"volume":2207,"transactions":9,"vwap":2206},"2025-05-01",34.67,34.45,34.46,87400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":328,"percent_change":299,"volume":782,"transactions":9,"vwap":2211},"2025-04-30",34.099998,34.355,34.087002,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":835,"percent_change":65,"volume":759,"transactions":9,"vwap":2216},"2025-04-29",34.18,34.29,34.117,{"date":34,"open":2219,"high":2220,"low":30,"close":2221,"change":2222,"percent_change":753,"volume":1347,"transactions":9,"vwap":2221},34.17,34.2,34.184,0.014,{"status":2224,"indices":2225,"watchlist":2265,"sectors":2286,"benchmarks":2335},"success",[2226,2234,2241,2246,2253,2259],{"symbol":2227,"name":2228,"price":2229,"change":2230,"pct_change":2231,"is_up":2232,"sparkline":2233,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,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":2235,"name":2236,"price":2237,"change":2238,"pct_change":2239,"is_up":2232,"sparkline":2240,"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":2242,"name":2243,"price":2244,"change":37,"pct_change":969,"is_up":11,"sparkline":2245,"date":5},"DJI","DOW JONES",51232,"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":2247,"name":2248,"price":2249,"change":2250,"pct_change":2251,"is_up":2232,"sparkline":2252,"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":2254,"name":2255,"price":2256,"change":2257,"pct_change":253,"is_up":2232,"sparkline":2258,"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":2260,"name":2261,"price":2262,"change":55,"pct_change":2263,"is_up":11,"sparkline":2264,"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",[2266,2273,2280],{"symbol":2267,"name":2268,"price":2269,"change":2270,"pct_change":2271,"is_up":2232,"sparkline":2272,"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":2274,"name":2275,"price":2276,"change":2277,"pct_change":2278,"is_up":11,"sparkline":2279,"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":2281,"name":2282,"price":2283,"change":2284,"pct_change":1062,"is_up":2232,"sparkline":2285,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[2287,2292,2296,2300,2304,2309,2314,2318,2323,2327,2330],{"name":2288,"etf":2289,"change":2290,"price":2291,"is_up":2232},"Technology","XLK",-1.79,197.78,{"name":2293,"etf":2294,"change":2201,"price":2295,"is_up":11},"Financials","XLF",54.23,{"name":2297,"etf":2298,"change":450,"price":2299,"is_up":2232},"Healthcare","XLV",168.16,{"name":2301,"etf":2302,"change":65,"price":2303,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2305,"etf":2306,"change":2307,"price":2308,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2310,"etf":2311,"change":2312,"price":2313,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2315,"etf":2316,"change":55,"price":2317,"is_up":11},"Industrials","XLI",168.4,{"name":2319,"etf":2320,"change":2321,"price":2322,"is_up":11},"Materials","XLB",0.59,49.27,{"name":2324,"etf":2325,"change":2022,"price":2326,"is_up":11},"Real Estate","XLRE",40.85,{"name":2328,"etf":2329,"change":692,"price":621,"is_up":2232},"Utilities","XLU",{"name":2331,"etf":2332,"change":2333,"price":2334,"is_up":11},"Comm Services","XLC",0.73,112.07,[2336,2340,2345,2349],{"ticker":2337,"name":2338,"price":2339,"change":1521,"is_up":2232},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2341,"name":2342,"price":2343,"change":2344,"is_up":2232},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2346,"name":2347,"price":2348,"change":537,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2350,"name":2351,"price":2352,"change":45,"is_up":2232},"IWM","iShares Russell 2000",277.63]