[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBJA":3,"stock-historical-XBJA":24,"homepage-market-summary":2088},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XBJA","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 Accelerated 9 Buffer ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.82,34.84,34.86,-0.04,-0.11,980,61.295,30.52,10780.421968531746,14,1197,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},27.805,10388,3791466.33607,23.96,"2025-04-29",[35,38,46,54,62,72,82,90,98,106,114,120,129,139,146,156,166,175,183,192,203,211,218,226,233,242,252,261,269,276,283,290,297,304,313,320,326,334,339,344,349,355,364,370,377,385,392,400,410,420,430,439,444,452,459,467,472,481,488,497,501,509,515,522,527,530,534,539,544,552,558,564,573,580,586,592,599,608,614,620,626,630,635,639,647,654,660,664,671,676,682,684,688,691,697,702,707,714,720,726,732,736,742,746,749,753,758,763,769,775,779,787,792,799,805,810,815,821,829,834,841,846,850,857,863,868,875,880,887,893,898,905,911,918,926,933,942,949,953,959,966,972,976,984,989,996,1000,1004,1010,1015,1021,1030,1037,1044,1051,1055,1063,1068,1075,1079,1088,1092,1096,1098,1101,1105,1110,1116,1121,1125,1131,1137,1141,1147,1153,1157,1162,1166,1170,1174,1180,1184,1192,1198,1203,1207,1212,1216,1222,1227,1232,1235,1238,1243,1247,1253,1256,1259,1262,1265,1267,1270,1276,1280,1284,1287,1291,1294,1298,1304,1310,1317,1321,1327,1332,1337,1340,1344,1348,1353,1357,1363,1369,1373,1379,1386,1388,1392,1396,1399,1403,1408,1410,1412,1417,1420,1423,1426,1432,1436,1440,1444,1447,1452,1456,1461,1466,1472,1478,1483,1489,1492,1495,1498,1502,1506,1511,1515,1518,1522,1525,1531,1535,1542,1546,1549,1551,1555,1558,1563,1568,1572,1575,1580,1586,1589,1594,1599,1605,1612,1617,1623,1626,1631,1635,1639,1644,1651,1657,1662,1665,1669,1672,1676,1681,1685,1692,1698,1705,1713,1721,1726,1730,1732,1736,1742,1747,1753,1760,1764,1770,1775,1781,1784,1790,1796,1800,1804,1810,1817,1820,1825,1830,1836,1843,1848,1853,1858,1863,1868,1873,1881,1890,1897,1902,1907,1911,1916,1922,1930,1934,1940,1945,1950,1956,1963,1970,1975,1982,1991,1997,2004,2010,2014,2018,2024,2032,2038,2045,2052,2058,2067,2074,2080,2083],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":36,"vwap":37},29,34.8405,{"date":39,"open":40,"high":40,"low":41,"close":15,"change":42,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-07",34.88,34.85,0,2567.8138,30,34.8707,{"date":47,"open":15,"high":48,"low":15,"close":15,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",34.9,0.05,0.14,3270.1528,35,34.8886,{"date":55,"open":56,"high":57,"low":56,"close":58,"change":49,"percent_change":50,"volume":59,"transactions":60,"vwap":61},"2026-10-05",34.7,34.87,34.81,1991.18769,41,34.7941,{"date":63,"open":64,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",34.765,34.78,34.76,0.08,0.23,1094.1528,25,34.7735,{"date":73,"open":74,"high":75,"low":76,"close":75,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",34.62,34.68,34.61,-0.0326,-0.09,3378.1528,39,34.6402,{"date":83,"open":84,"high":84,"low":56,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":70,"vwap":89},"2026-09-30",34.73,34.7126,0.0126,0.04,1101.1528,34.716,{"date":91,"open":75,"high":56,"low":92,"close":56,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-29",34.67,0.01,0.03,1108.1528,32,34.6798,{"date":99,"open":56,"high":100,"low":101,"close":101,"change":16,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",34.715,34.69,-0.12,1307.1198,26,34.7091,{"date":107,"open":108,"high":108,"low":109,"close":84,"change":94,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",34.75,34.72,0.09,2090.1608,28,34.7423,{"date":115,"open":56,"high":109,"low":116,"close":56,"change":93,"percent_change":94,"volume":117,"transactions":118,"vwap":119},"2026-09-24",34.64,3077.87297,50,34.6745,{"date":121,"open":122,"high":123,"low":75,"close":101,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-23",34.71,34.759,-0.068,-0.2,3026.1528,51,34.7095,{"date":130,"open":131,"high":132,"low":109,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",34.721,34.7593,34.758,0.058,0.17,8940.1528,64,34.7358,{"date":140,"open":109,"high":84,"low":101,"close":56,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",0.0708,0.2,11825.65224,49,34.7171,{"date":147,"open":148,"high":149,"low":150,"close":149,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",34.589,34.6292,34.565,0.0393,0.11,3852.5788,42,34.5778,{"date":157,"open":158,"high":159,"low":158,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",34.51,34.6,34.5899,0.1499,0.44,5485.1518,62,34.5588,{"date":167,"open":168,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",34.58,34.44,-0.0329,-0.1,1345.1168,33,34.5375,{"date":176,"open":169,"high":158,"low":169,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",34.4729,-0.0611,-0.18,30188.1168,23,34.4435,{"date":184,"open":185,"high":186,"low":187,"close":186,"change":188,"percent_change":171,"volume":189,"transactions":190,"vwap":191},"2026-09-14",34.47,34.534,34.43,-0.0354,5130.1168,34,34.5147,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",34.57,34.59,34.5501,34.5694,0.1044,0.3,1422.1168,31,34.5711,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":179,"volume":209,"transactions":190,"vwap":210},"2026-09-10",34.38,34.48,34.465,-0.0623,2809.6278,34.4539,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":112,"vwap":217},"2026-09-09",34.5273,-0.0184,-0.05,188.1168,34.53,{"date":219,"open":220,"high":168,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":70,"vwap":225},"2026-09-08",34.55,34.5457,-0.0643,-0.19,1028.1168,34.5673,{"date":227,"open":168,"high":76,"low":168,"close":76,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",-0.005,-0.01,4222.9407,37,34.6011,{"date":234,"open":235,"high":236,"low":194,"close":237,"change":238,"percent_change":68,"volume":239,"transactions":240,"vwap":241},"2026-09-03",34.6099,34.618,34.615,0.0789,6105.4418,69,34.5917,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-02",34.4,34.56,34.5361,0.0761,0.22,6935.1168,43,34.4759,{"date":253,"open":254,"high":158,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",34.5099,34.46,-0.0852,-0.25,1693.1099,27,34.4965,{"date":262,"open":263,"high":194,"low":158,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":44,"vwap":268},"2026-08-31",34.515,34.5452,0.0052,0.02,1437.1099,34.5305,{"date":270,"open":271,"high":245,"low":271,"close":272,"change":42,"percent_change":42,"volume":273,"transactions":274,"vwap":275},"2026-08-28",34.5366,34.54,1547.1099,15,34.5413,{"date":277,"open":220,"high":168,"low":278,"close":272,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":220},"2026-08-27",34.516,0.0727,0.21,115049.1099,44,{"date":284,"open":285,"high":285,"low":207,"close":286,"change":287,"percent_change":93,"volume":288,"transactions":104,"vwap":289},"2026-08-26",34.49,34.4673,0.0023,641,34.4805,{"date":291,"open":206,"high":206,"low":292,"close":207,"change":87,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",34.45,0.12,1115,21,34.4704,{"date":298,"open":255,"high":255,"low":299,"close":299,"change":229,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",34.425,-0.03,460,16,34.4563,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-21",34.4001,34.435,0.035,0.1,1013,17,34.4141,{"date":314,"open":169,"high":169,"low":244,"close":244,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",-0.045,-0.13,1651,22,34.4333,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":49,"percent_change":323,"volume":324,"transactions":274,"vwap":325},"2026-08-19",34.445,0.15,93,34.4664,{"date":327,"open":328,"high":187,"low":329,"close":330,"change":331,"percent_change":171,"volume":332,"transactions":181,"vwap":333},"2026-08-18",34.41,34.39,34.395,-0.035,5450,34.4107,{"date":335,"open":187,"high":185,"low":187,"close":187,"change":336,"percent_change":337,"volume":338,"transactions":311,"vwap":210},"2026-08-17",-0.02,-0.06,400,{"date":340,"open":292,"high":292,"low":292,"close":292,"change":93,"percent_change":94,"volume":341,"transactions":342,"vwap":343},"2026-08-14",125,11,34.4803,{"date":345,"open":169,"high":169,"low":169,"close":169,"change":94,"percent_change":110,"volume":346,"transactions":347,"vwap":348},"2026-08-13",314,19,34.4414,{"date":350,"open":351,"high":328,"low":351,"close":328,"change":352,"percent_change":353,"volume":354,"transactions":201,"vwap":244},"2026-08-12",34.31,0.055,0.16,7712,{"date":356,"open":357,"high":328,"low":358,"close":359,"change":360,"percent_change":16,"volume":361,"transactions":362,"vwap":363},"2026-08-11",34.36,34.34,34.355,-0.015,4632,52,34.3737,{"date":365,"open":330,"high":330,"low":357,"close":366,"change":42,"percent_change":42,"volume":367,"transactions":368,"vwap":369},"2026-08-10",34.37,4486,66,34.3679,{"date":371,"open":372,"high":366,"low":372,"close":366,"change":373,"percent_change":374,"volume":375,"transactions":104,"vwap":376},"2026-08-07",34.3401,0.045,0.13,1812,34.3573,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":337,"volume":383,"transactions":342,"vwap":384},"2026-08-06",34.35,34.3699,34.325,-0.0189,417,34.3547,{"date":386,"open":387,"high":366,"low":387,"close":388,"change":389,"percent_change":67,"volume":390,"transactions":259,"vwap":391},"2026-08-05",34.25,34.3439,0.0266,1246,34.3232,{"date":393,"open":394,"high":395,"low":387,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":318,"vwap":399},"2026-08-04",34.29,34.3173,0.1573,0.46,5919.15807,34.2864,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":142,"volume":407,"transactions":408,"vwap":409},"2026-08-03",34.19,34.23,34.1501,34.16,0.0671,14018,87,34.1725,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-31",33.94,34.12,34.0929,0.1312,0.39,1354,20,34.0164,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-30",33.895,33.9617,33.86,0.2146,0.64,1489,18,33.8921,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":259,"vwap":438},"2026-07-29",33.89,33.91,33.7471,-0.2129,-0.63,1729,33.8396,{"date":440,"open":424,"high":441,"low":442,"close":441,"change":247,"percent_change":248,"volume":443,"transactions":181,"vwap":433},"2026-07-28",33.96,33.85,2436,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":353,"volume":450,"transactions":173,"vwap":451},"2026-07-27",33.855,33.8839,33.82,0.0539,1523,33.8585,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":110,"volume":457,"transactions":173,"vwap":458},"2026-07-24",33.87,33.83,0.0298,2000,33.8609,{"date":460,"open":461,"high":448,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":347,"vwap":466},"2026-07-23",33.8,33.8002,-0.1598,-0.47,1079,33.8061,{"date":468,"open":469,"high":469,"low":441,"close":441,"change":228,"percent_change":229,"volume":470,"transactions":311,"vwap":471},"2026-07-22",33.97,425,33.977,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-21",33.95,33.965,0.135,0.4,253,12,33.9513,{"date":482,"open":483,"high":484,"low":455,"close":455,"change":485,"percent_change":102,"volume":486,"transactions":44,"vwap":487},"2026-07-20",33.901,33.92,-0.0395,1075.303,33.8874,{"date":489,"open":432,"high":490,"low":455,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-17",33.9,33.8695,-0.0905,-0.27,3401,36,33.891,{"date":498,"open":441,"high":441,"low":412,"close":441,"change":16,"percent_change":102,"volume":499,"transactions":311,"vwap":500},"2026-07-16",1515,33.9536,{"date":502,"open":503,"high":504,"low":503,"close":190,"change":505,"percent_change":506,"volume":507,"transactions":44,"vwap":508},"2026-07-15",33.93,34.01,0.025,0.07,1897,33.9782,{"date":510,"open":474,"high":511,"low":412,"close":511,"change":67,"percent_change":512,"volume":513,"transactions":347,"vwap":514},"2026-07-14",33.975,0.24,2214,33.9672,{"date":516,"open":441,"high":441,"low":517,"close":422,"change":518,"percent_change":519,"volume":520,"transactions":44,"vwap":521},"2026-07-13",33.881,-0.095,-0.28,2162,33.9325,{"date":523,"open":412,"high":524,"low":412,"close":524,"change":525,"percent_change":526,"volume":338,"transactions":9,"vwap":524},"2026-07-10",33.99,0.06,0.18,{"date":528,"open":474,"high":474,"low":433,"close":503,"change":309,"percent_change":199,"volume":529,"transactions":9,"vwap":503},"2026-07-09",21400,{"date":531,"open":532,"high":455,"low":532,"close":455,"change":331,"percent_change":171,"volume":533,"transactions":9,"vwap":455},"2026-07-08",33.765,300,{"date":535,"open":448,"high":490,"low":448,"close":536,"change":537,"percent_change":17,"volume":538,"transactions":9,"vwap":536},"2026-07-07",33.865,-0.036,5100,{"date":540,"open":484,"high":484,"low":432,"close":483,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":483},"2026-07-06",0.105,0.31,2200,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":-6,"volume":551,"transactions":9,"vwap":549},"2026-07-02",33.76,33.84,33.73,33.796,-0.001,12400,{"date":553,"open":554,"high":547,"low":554,"close":555,"change":556,"percent_change":336,"volume":557,"transactions":9,"vwap":555},"2026-07-01",33.78,33.797,-0.008,14800,{"date":559,"open":554,"high":560,"low":554,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-06-30",33.805,0.099,0.29,226600,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-06-29",33.71,33.74,33.59,33.706,0.266,0.8,2300,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":17,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-06-26",33.46,33.555,33.44,-0.33,4000,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":266,"percent_change":525,"volume":585,"transactions":9,"vwap":584},"2026-06-25",33.575,33.66,33.55,3200,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":336,"percent_change":337,"volume":591,"transactions":9,"vwap":590},"2026-06-24",33.68,33.48,33.53,5600,{"date":593,"open":594,"high":595,"low":594,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":584},"2026-06-23",33.541,33.56,-0.165,-0.49,600,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-22",33.72,33.721,33.65,33.715,-27.37,-44.81,7500,{"date":609,"open":19,"high":19,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-19",61.084999,27.34,81.02,813,{"date":615,"open":548,"high":616,"low":604,"close":617,"change":618,"percent_change":619,"volume":543,"transactions":9,"vwap":617},"2026-06-18",33.75,33.745,0.125,0.37,{"date":621,"open":601,"high":616,"low":568,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-17",33.62,-0.14,-0.41,5000,{"date":627,"open":567,"high":628,"low":567,"close":546,"change":228,"percent_change":229,"volume":629,"transactions":9,"vwap":546},"2026-06-16",33.819,4700,{"date":631,"open":566,"high":455,"low":566,"close":532,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":532},"2026-06-15",0.175,0.52,1300,{"date":636,"open":575,"high":637,"low":575,"close":568,"change":309,"percent_change":199,"volume":638,"transactions":9,"vwap":568},"2026-06-12",33.6,3300,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-11",33.27,33.5,33.49,0.221,0.66,2100,{"date":648,"open":575,"high":575,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-10",33.24,33.269,-0.198,-0.59,2800,{"date":655,"open":589,"high":589,"low":656,"close":657,"change":658,"percent_change":623,"volume":659,"transactions":9,"vwap":657},"2026-06-09",33.23,33.467,-0.048,2500,{"date":661,"open":584,"high":622,"low":662,"close":662,"change":663,"percent_change":152,"volume":634,"transactions":9,"vwap":662},"2026-06-08",33.515,0.038,{"date":665,"open":622,"high":622,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-05",33.42,33.477,-0.273,-0.81,10200,{"date":672,"open":673,"high":546,"low":673,"close":616,"change":674,"percent_change":526,"volume":675,"transactions":9,"vwap":616},"2026-06-04",33.58,0.061,1100,{"date":677,"open":678,"high":616,"low":583,"close":679,"change":680,"percent_change":681,"volume":653,"transactions":9,"vwap":679},"2026-06-03",33.7,33.689,-0.056,-0.17,{"date":683,"open":546,"high":546,"low":601,"close":617,"change":93,"percent_change":94,"volume":646,"transactions":9,"vwap":617},"2026-06-02",{"date":685,"open":546,"high":554,"low":588,"close":686,"change":42,"percent_change":42,"volume":687,"transactions":9,"vwap":686},"2026-06-01",33.735,23300,{"date":689,"open":567,"high":567,"low":604,"close":686,"change":525,"percent_change":526,"volume":690,"transactions":9,"vwap":686},"2026-05-29",900,{"date":692,"open":588,"high":566,"low":693,"close":694,"change":695,"percent_change":696,"volume":27,"transactions":9,"vwap":694},"2026-05-28",33.63,33.675,0.065,0.19,{"date":698,"open":595,"high":603,"low":595,"close":699,"change":700,"percent_change":93,"volume":701,"transactions":9,"vwap":699},"2026-05-27",33.61,0.002,4500,{"date":703,"open":603,"high":603,"low":595,"close":704,"change":705,"percent_change":142,"volume":706,"transactions":9,"vwap":704},"2026-05-26",33.608,0.068,1200,{"date":708,"open":590,"high":709,"low":710,"close":711,"change":712,"percent_change":323,"volume":713,"transactions":9,"vwap":711},"2026-05-22",33.545,33.52,33.54,0.051,3600,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":353,"volume":638,"transactions":9,"vwap":717},"2026-05-21",33.405,33.489,33.37,0.054,{"date":721,"open":718,"high":722,"low":718,"close":723,"change":110,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-05-20",33.47,33.435,0.27,1500,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":215,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-05-19",33.28,33.345,-0.15,500,{"date":733,"open":734,"high":666,"low":734,"close":735,"change":266,"percent_change":525,"volume":634,"transactions":9,"vwap":735},"2026-05-18",33.32,33.395,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":223,"volume":543,"transactions":9,"vwap":740},"2026-05-15",33.35,33.385,33.375,-0.065,{"date":743,"open":744,"high":745,"low":744,"close":577,"change":87,"percent_change":293,"volume":543,"transactions":9,"vwap":577},"2026-05-14",33.4,33.469,{"date":747,"open":748,"high":744,"low":748,"close":744,"change":352,"percent_change":353,"volume":338,"transactions":9,"vwap":744},"2026-05-13",33.31,{"date":750,"open":641,"high":729,"low":751,"close":729,"change":752,"percent_change":93,"volume":706,"transactions":9,"vwap":729},"2026-05-12",33.22,0.003,{"date":754,"open":755,"high":744,"low":756,"close":757,"change":700,"percent_change":93,"volume":706,"transactions":9,"vwap":757},"2026-05-11",33.34,33.33,33.342,{"date":759,"open":734,"high":760,"low":734,"close":755,"change":761,"percent_change":762,"volume":706,"transactions":9,"vwap":755},"2026-05-08",33.369,0.086,0.26,{"date":764,"open":765,"high":738,"low":766,"close":766,"change":767,"percent_change":78,"volume":768,"transactions":9,"vwap":766},"2026-05-07",33.315,33.254,-0.031,14000,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":162,"volume":533,"transactions":9,"vwap":772},"2026-05-06",33.26,33.285,33.25,0.145,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":309,"percent_change":199,"volume":690,"transactions":9,"vwap":778},"2026-05-05",33.17,33.14,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-04",33.125,32.94,33.040001,-0.08,-0.24,35900,{"date":788,"open":777,"high":777,"low":789,"close":790,"change":505,"percent_change":67,"volume":791,"transactions":9,"vwap":790},"2026-05-01",33.09,33.12,36000,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":476,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-04-30",32.988,33.095001,32.97,0.41,3900,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":309,"volume":706,"transactions":9,"vwap":802},"2026-04-29",32.91,32.96,32.851,0.034,{"date":806,"open":802,"high":802,"low":807,"close":808,"change":809,"percent_change":316,"volume":713,"transactions":9,"vwap":808},"2026-04-28",32.85,32.926,-0.044,{"date":811,"open":812,"high":813,"low":801,"close":796,"change":266,"percent_change":525,"volume":814,"transactions":9,"vwap":796},"2026-04-27",32.98,33.0099983,4100,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":619,"volume":634,"transactions":9,"vwap":819},"2026-04-24",32.861,32.989,32.95,0.122,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-23",32.871,32.78,32.828,-0.112,-0.34,7300,{"date":830,"open":831,"high":782,"low":831,"close":782,"change":142,"percent_change":832,"volume":833,"transactions":9,"vwap":782},"2026-04-22",32.83,0.61,800,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":585,"transactions":9,"vwap":838},"2026-04-21",32.81,32.73,32.74,-0.103,-0.31,{"date":842,"open":843,"high":843,"low":831,"close":844,"change":845,"percent_change":102,"volume":690,"transactions":9,"vwap":844},"2026-04-20",32.855,32.843,-0.039,{"date":847,"open":802,"high":802,"low":848,"close":848,"change":849,"percent_change":477,"volume":731,"transactions":9,"vwap":848},"2026-04-17",32.882,0.132,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":68,"volume":856,"transactions":9,"vwap":853},"2026-04-16",32.68,32.75,32.66,0.075,3700,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":634,"transactions":9,"vwap":860},"2026-04-15",32.591,32.675,0.104,0.32,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":633,"volume":457,"transactions":9,"vwap":866},"2026-04-14",32.525,32.571,0.169,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":696,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-13",32.24,32.402,32.235,0.59,2400,{"date":876,"open":877,"high":870,"low":878,"close":879,"change":537,"percent_change":17,"volume":634,"transactions":9,"vwap":879},"2026-04-10",32.22,32.2,32.212,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":543,"transactions":9,"vwap":884},"2026-04-09",32.092999,32.28,32.248,0.161,0.5,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-08",32.087002,0.447,1.41,100,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":93,"percent_change":94,"volume":897,"transactions":9,"vwap":896},"2026-04-07",31.36,31.64,83600,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":653,"transactions":9,"vwap":901},"2026-04-06",31.6,31.63,31.54,0.155,0.49,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":360,"percent_change":215,"volume":910,"transactions":9,"vwap":909},"2026-04-02",31.049999,31.48,31.475,12200,{"date":912,"open":913,"high":914,"low":915,"close":913,"change":280,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-04-01",31.49,31.59,31.44,0.67,20400,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-03-31",31.01,31.28,30.91,0.646,2.11,1900,{"date":927,"open":928,"high":928,"low":20,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-03-30",30.87,30.634,-0.067,-0.22,5800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-27",30.88,30.95,30.7,30.701,-0.409,-1.31,6100,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":629,"transactions":9,"vwap":946},"2026-03-26",31.25,31.08,31.11,-0.37,-1.18,{"date":950,"open":908,"high":908,"low":951,"close":908,"change":374,"percent_change":797,"volume":952,"transactions":9,"vwap":908},"2026-03-25",31.39,4600,{"date":954,"open":944,"high":955,"low":956,"close":957,"change":784,"percent_change":257,"volume":958,"transactions":9,"vwap":957},"2026-03-24",31.4,31.23,31.35,9000,{"date":960,"open":914,"high":961,"low":962,"close":963,"change":964,"percent_change":571,"volume":965,"transactions":9,"vwap":963},"2026-03-23",31.62,31.37,31.43,0.25,12100,{"date":967,"open":962,"high":955,"low":968,"close":969,"change":840,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-20",31.059999,31.18,-0.98,50700,{"date":973,"open":944,"high":974,"low":944,"close":913,"change":300,"percent_change":171,"volume":975,"transactions":9,"vwap":913},"2026-03-19",31.52,38900,{"date":977,"open":978,"high":979,"low":980,"close":974,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-03-18",31.69,31.7,31.51,-0.265,-0.83,42700,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":352,"percent_change":135,"volume":725,"transactions":9,"vwap":988},"2026-03-17",31.85,31.77,31.785,{"date":990,"open":991,"high":987,"low":992,"close":993,"change":248,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-16",31.725,31.65,31.73,0.7,10300,{"date":997,"open":998,"high":998,"low":913,"close":980,"change":78,"percent_change":519,"volume":999,"transactions":9,"vwap":980},"2026-03-13",31.75,27600,{"date":1001,"open":1002,"high":979,"low":900,"close":900,"change":840,"percent_change":1003,"volume":706,"transactions":9,"vwap":900},"2026-03-12",31.66,-0.97,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":93,"percent_change":94,"volume":1009,"transactions":9,"vwap":1008},"2026-03-11",31.94,31.81,31.91,12800,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":337,"percent_change":223,"volume":543,"transactions":9,"vwap":1014},"2026-03-10",31.88,32.07,31.9,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":994,"volume":1020,"transactions":9,"vwap":1018},"2026-03-09",31.53,31.96,0.222,3000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-06",31.74,31.86,31.68,31.738,-0.282,-0.88,13800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":681,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-05",31.973,32.02,31.84,-0.53,1800,{"date":1038,"open":1039,"high":877,"low":1040,"close":1041,"change":323,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-04",32.13,32.125,32.19,0.47,21300,{"date":1045,"open":1012,"high":1046,"low":1023,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-03",32.09,32.040001,-0.16,-0.5,12300,{"date":1052,"open":96,"high":870,"low":96,"close":878,"change":1053,"percent_change":67,"volume":1054,"transactions":9,"vwap":878},"2026-03-02",0.026,20100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":578,"volume":1062,"transactions":9,"vwap":1060},"2026-02-27",32.080002,32.18,32.060001,32.174,-0.106,7000,{"date":1064,"open":883,"high":1065,"low":1066,"close":883,"change":784,"percent_change":257,"volume":1067,"transactions":9,"vwap":883},"2026-02-26",32.29,32.17,15200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":50,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-02-25",32.255,32.37,32.36,0.43,4200,{"date":1076,"open":1013,"high":877,"low":1047,"close":877,"change":1077,"percent_change":1078,"volume":579,"transactions":9,"vwap":877},"2026-02-24",0.197,0.62,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-23",32.099998,32.14,32.0099983,32.022999,-0.227,-0.7,5900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":323,"percent_change":1042,"volume":1020,"transactions":9,"vwap":1091},"2026-02-20",32.070999,32.25,{"date":1093,"open":1046,"high":1081,"low":1094,"close":1081,"change":42,"percent_change":42,"volume":1095,"transactions":9,"vwap":1081},"2026-02-19",31.99,10400,{"date":1097,"open":1082,"high":870,"low":1081,"close":1081,"change":266,"percent_change":525,"volume":701,"transactions":9,"vwap":1081},"2026-02-18",{"date":1099,"open":1014,"high":1039,"low":986,"close":1057,"change":87,"percent_change":293,"volume":1100,"transactions":9,"vwap":1057},"2026-02-17",1600,{"date":1102,"open":1081,"high":1103,"low":1047,"close":1047,"change":266,"percent_change":525,"volume":1104,"transactions":9,"vwap":1047},"2026-02-13",32.16,16300,{"date":1106,"open":1107,"high":1107,"low":1083,"close":1033,"change":1108,"percent_change":1109,"volume":856,"transactions":9,"vwap":1033},"2026-02-12",32.27,-0.238,-0.74,{"date":1111,"open":1112,"high":1065,"low":1113,"close":1114,"change":1115,"percent_change":266,"volume":585,"transactions":9,"vwap":1114},"2026-02-11",32.26,32.245,32.258,0.008,{"date":1117,"open":1118,"high":1118,"low":1091,"close":1091,"change":1119,"percent_change":681,"volume":1120,"transactions":9,"vwap":1091},"2026-02-10",32.35,-0.055,2900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":309,"percent_change":542,"volume":874,"transactions":9,"vwap":1124},"2026-02-09",32.21,32.305,{"date":1126,"open":1057,"high":1127,"low":1090,"close":1128,"change":1129,"percent_change":1130,"volume":653,"transactions":9,"vwap":1128},"2026-02-06",32.23,32.205,0.358,1.12,{"date":1132,"open":986,"high":1006,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1074,"transactions":9,"vwap":1134},"2026-02-05",31.83,31.847,-0.213,-0.66,{"date":1138,"open":1139,"high":1041,"low":1033,"close":1059,"change":1061,"percent_change":578,"volume":1140,"transactions":9,"vwap":1059},"2026-02-04",32.158,9300,{"date":1142,"open":1143,"high":1143,"low":1059,"close":1144,"change":1145,"percent_change":1146,"volume":828,"transactions":9,"vwap":1144},"2026-02-03",32.33,32.166,-0.142,-0.44,{"date":1148,"open":1065,"high":1149,"low":1065,"close":1150,"change":1151,"percent_change":323,"volume":1152,"transactions":9,"vwap":1150},"2026-02-02",32.32,32.308,0.048,54400,{"date":1154,"open":1155,"high":1112,"low":1082,"close":1112,"change":94,"percent_change":110,"volume":1156,"transactions":9,"vwap":1112},"2026-01-30",32.239,3500,{"date":1158,"open":883,"high":883,"low":1159,"close":1127,"change":1160,"percent_change":493,"volume":1161,"transactions":9,"vwap":1127},"2026-01-29",32.049999,-0.088,7700,{"date":1163,"open":1112,"high":1164,"low":1112,"close":1164,"change":1165,"percent_change":16,"volume":572,"transactions":9,"vwap":1164},"2026-01-28",32.318,-0.012,{"date":1167,"open":1112,"high":1118,"low":1112,"close":1143,"change":1168,"percent_change":762,"volume":1169,"transactions":9,"vwap":1143},"2026-01-27",0.084,14100,{"date":1171,"open":1127,"high":1107,"low":877,"close":1172,"change":1173,"percent_change":512,"volume":659,"transactions":9,"vwap":1172},"2026-01-26",32.246,0.076,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1066,"change":1179,"percent_change":49,"volume":579,"transactions":9,"vwap":1066},"2026-01-23",32.176,32.195,32.15,0.015,{"date":1181,"open":1057,"high":1182,"low":1057,"close":1182,"change":1183,"percent_change":142,"volume":629,"transactions":9,"vwap":1182},"2026-01-22",32.155,0.064,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-01-21",31.914,32.119,32.091,0.252,0.79,4400,{"date":1193,"open":1094,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":713,"transactions":9,"vwap":1195},"2026-01-20",31.995,31.839,-0.397,-1.23,{"date":1199,"open":1113,"high":1113,"low":1103,"close":1200,"change":1201,"percent_change":94,"volume":1202,"transactions":9,"vwap":1200},"2026-01-16",32.236,0.011,5700,{"date":1204,"open":1113,"high":1112,"low":1205,"close":1205,"change":1206,"percent_change":762,"volume":646,"transactions":9,"vwap":1205},"2026-01-15",32.225,0.085,{"date":1208,"open":1209,"high":1210,"low":1047,"close":1082,"change":784,"percent_change":257,"volume":1211,"transactions":9,"vwap":1082},"2026-01-14",32.153,32.175,50400,{"date":1213,"open":1107,"high":1214,"low":1041,"close":877,"change":331,"percent_change":17,"volume":1215,"transactions":9,"vwap":877},"2026-01-13",32.275,12000,{"date":1217,"open":1218,"high":1219,"low":1103,"close":1070,"change":1220,"percent_change":49,"volume":1221,"transactions":9,"vwap":1070},"2026-01-12",32.201,32.3,0.017,33500,{"date":1223,"open":1066,"high":1091,"low":1178,"close":1224,"change":1225,"percent_change":1226,"volume":874,"transactions":9,"vwap":1224},"2026-01-09",32.238,0.108,0.34,{"date":1228,"open":1229,"high":1039,"low":1013,"close":1039,"change":1230,"percent_change":266,"volume":1231,"transactions":9,"vwap":1039},"2026-01-08",32.12,0.005,8600,{"date":1233,"open":870,"high":870,"low":1081,"close":1040,"change":331,"percent_change":17,"volume":1234,"transactions":9,"vwap":1040},"2026-01-07",33800,{"date":1236,"open":1039,"high":1210,"low":1046,"close":1103,"change":1168,"percent_change":762,"volume":1237,"transactions":9,"vwap":1103},"2026-01-06",191100,{"date":1239,"open":1046,"high":1178,"low":1159,"close":1240,"change":1241,"percent_change":199,"volume":1242,"transactions":9,"vwap":1240},"2026-01-05",32.076,0.096,350300,{"date":1244,"open":1033,"high":1081,"low":1012,"close":1245,"change":93,"percent_change":94,"volume":1246,"transactions":9,"vwap":1245},"2026-01-02",31.98,216800,{"date":1248,"open":1249,"high":1083,"low":1250,"close":1251,"change":1179,"percent_change":49,"volume":1252,"transactions":9,"vwap":1251},"2025-12-31",31.966,31.93,31.97,18500,{"date":1254,"open":1245,"high":1245,"low":1008,"close":1255,"change":1179,"percent_change":49,"volume":1087,"transactions":9,"vwap":1255},"2025-12-30",31.955,{"date":1257,"open":1094,"high":1094,"low":1258,"close":1006,"change":336,"percent_change":337,"volume":925,"transactions":9,"vwap":1006},"2025-12-29",31.92,{"date":1260,"open":1018,"high":1261,"low":1014,"close":1018,"change":87,"percent_change":374,"volume":856,"transactions":9,"vwap":1018},"2025-12-26",31.972,{"date":1263,"open":1251,"high":1245,"low":1258,"close":1258,"change":229,"percent_change":300,"volume":1264,"transactions":9,"vwap":1258},"2025-12-24",3400,{"date":1266,"open":1094,"high":1094,"low":1250,"close":1250,"change":42,"percent_change":42,"volume":725,"transactions":9,"vwap":1250},"2025-12-23",{"date":1268,"open":1014,"high":1250,"low":1014,"close":1250,"change":1269,"percent_change":229,"volume":634,"transactions":9,"vwap":1250},"2025-12-22",-0.003,{"date":1271,"open":1272,"high":1006,"low":1273,"close":1274,"change":1275,"percent_change":309,"volume":1264,"transactions":9,"vwap":1274},"2025-12-19",31.934,31.905,31.933,0.032,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":266,"volume":338,"transactions":9,"vwap":1278},"2025-12-18",31.901,0.006,{"date":1281,"open":1282,"high":1258,"low":986,"close":1283,"change":1230,"percent_change":266,"volume":579,"transactions":9,"vwap":1283},"2025-12-17",31.89,31.895,{"date":1285,"open":1258,"high":1286,"low":1024,"close":1282,"change":42,"percent_change":42,"volume":653,"transactions":9,"vwap":1282},"2025-12-16",31.925,{"date":1288,"open":1024,"high":1014,"low":1289,"close":1282,"change":93,"percent_change":94,"volume":1290,"transactions":9,"vwap":1282},"2025-12-15",31.858,1700,{"date":1292,"open":1258,"high":1258,"low":1293,"close":1012,"change":42,"percent_change":42,"volume":814,"transactions":9,"vwap":1012},"2025-12-12",31.871,{"date":1295,"open":1250,"high":1250,"low":1034,"close":1012,"change":1296,"percent_change":87,"volume":1297,"transactions":9,"vwap":1012},"2025-12-11",0.014,2600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1296,"percent_change":87,"volume":725,"transactions":9,"vwap":1303},"2025-12-10",31.82,31.897,31.801,31.866,{"date":1305,"open":1306,"high":1307,"low":1133,"close":1308,"change":1279,"percent_change":266,"volume":1309,"transactions":9,"vwap":1308},"2025-12-09",31.842,31.885,31.852,6400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":16,"volume":646,"transactions":9,"vwap":1315},"2025-12-08",31.851,31.889,31.8,31.846,-0.014,{"date":1318,"open":1300,"high":1024,"low":1314,"close":1024,"change":1319,"percent_change":293,"volume":1320,"transactions":9,"vwap":1024},"2025-12-05",0.037,700,{"date":1322,"open":1314,"high":1024,"low":1323,"close":1324,"change":1325,"percent_change":309,"volume":1326,"transactions":9,"vwap":1324},"2025-12-04",31.78,31.823,0.033,13700,{"date":1328,"open":1329,"high":1007,"low":1329,"close":1330,"change":228,"percent_change":336,"volume":1331,"transactions":9,"vwap":1330},"2025-12-03",31.72,31.79,4800,{"date":1333,"open":1334,"high":1300,"low":998,"close":1335,"change":1179,"percent_change":49,"volume":1336,"transactions":9,"vwap":1335},"2025-12-02",31.76,31.795,6900,{"date":1338,"open":1007,"high":1300,"low":1023,"close":1323,"change":1339,"percent_change":49,"volume":1087,"transactions":9,"vwap":1323},"2025-12-01",0.016,{"date":1341,"open":1334,"high":1342,"low":1334,"close":1342,"change":1343,"percent_change":110,"volume":533,"transactions":9,"vwap":1342},"2025-11-28",31.764,0.029,{"date":1345,"open":1334,"high":1323,"low":993,"close":1346,"change":49,"percent_change":353,"volume":1347,"transactions":9,"vwap":1346},"2025-11-26",31.735,2700,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":525,"percent_change":696,"volume":814,"transactions":9,"vwap":1352},"2025-11-25",31.56,31.717,31.685,{"date":1354,"open":1355,"high":1002,"low":1355,"close":1356,"change":903,"percent_change":904,"volume":1264,"transactions":9,"vwap":1356},"2025-11-24",31.55,31.625,{"date":1358,"open":1359,"high":974,"low":1359,"close":1360,"change":323,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-11-21",31.32,31.47,0.48,5300,{"date":1364,"open":1365,"high":1365,"low":1359,"close":1359,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1359},"2025-11-20",31.585,-0.145,-0.46,8800,{"date":1370,"open":1371,"high":908,"low":1371,"close":1372,"change":1220,"percent_change":49,"volume":625,"transactions":9,"vwap":1372},"2025-11-19",31.425,31.465,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":730,"volume":338,"transactions":9,"vwap":1377},"2025-11-18",31.335,31.5,31.448,-0.046,{"date":1380,"open":974,"high":1350,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-11-17",31.45,31.494,-0.066,-0.21,7200,{"date":1387,"open":1350,"high":914,"low":1350,"close":1350,"change":308,"percent_change":152,"volume":1309,"transactions":9,"vwap":1350},"2025-11-14",{"date":1389,"open":914,"high":914,"low":980,"close":1390,"change":1391,"percent_change":493,"volume":874,"transactions":9,"vwap":1390},"2025-11-13",31.525,-0.085,{"date":1393,"open":1394,"high":1395,"low":900,"close":1394,"change":42,"percent_change":42,"volume":1095,"transactions":9,"vwap":1394},"2025-11-12",31.61,31.71,{"date":1397,"open":961,"high":901,"low":914,"close":1394,"change":266,"percent_change":525,"volume":1398,"transactions":9,"vwap":1394},"2025-11-11",39700,{"date":1400,"open":1350,"high":961,"low":902,"close":914,"change":1401,"percent_change":416,"volume":1402,"transactions":9,"vwap":914},"2025-11-10",0.123,19000,{"date":1404,"open":1405,"high":913,"low":955,"close":1406,"change":1269,"percent_change":229,"volume":1407,"transactions":9,"vwap":1406},"2025-11-07",31.41,31.467,21000,{"date":1409,"open":1360,"high":1376,"low":915,"close":1360,"change":215,"percent_change":1048,"volume":1074,"transactions":9,"vwap":1360},"2025-11-06",{"date":1411,"open":1376,"high":1355,"low":1376,"close":974,"change":505,"percent_change":67,"volume":1264,"transactions":9,"vwap":974},"2025-11-05",{"date":1413,"open":1414,"high":902,"low":1414,"close":1415,"change":1416,"percent_change":17,"volume":690,"transactions":9,"vwap":1415},"2025-11-04",31.459,31.495,-0.034,{"date":1418,"open":1360,"high":1017,"low":1360,"close":1419,"change":550,"percent_change":-6,"volume":925,"transactions":9,"vwap":1419},"2025-11-03",31.529,{"date":1421,"open":1422,"high":1422,"low":980,"close":1017,"change":1230,"percent_change":266,"volume":1036,"transactions":9,"vwap":1017},"2025-10-31",31.57,{"date":1424,"open":974,"high":1425,"low":974,"close":1390,"change":331,"percent_change":17,"volume":1264,"transactions":9,"vwap":1390},"2025-10-30",31.579,{"date":1427,"open":1355,"high":1428,"low":1429,"close":1350,"change":1430,"percent_change":336,"volume":1431,"transactions":9,"vwap":1350},"2025-10-29",31.58,31.445,-0.007,15300,{"date":1433,"open":1355,"high":961,"low":1355,"close":1434,"change":1269,"percent_change":229,"volume":1435,"transactions":9,"vwap":1434},"2025-10-28",31.567,9500,{"date":1437,"open":1017,"high":914,"low":1438,"close":1422,"change":352,"percent_change":135,"volume":1439,"transactions":9,"vwap":1422},"2025-10-27",31.511,11000,{"date":1441,"open":908,"high":1355,"low":1360,"close":1442,"change":352,"percent_change":135,"volume":1443,"transactions":9,"vwap":1442},"2025-10-24",31.515,6800,{"date":1445,"open":1405,"high":908,"low":1405,"close":1446,"change":695,"percent_change":280,"volume":1095,"transactions":9,"vwap":1446},"2025-10-23",31.46,{"date":1448,"open":1449,"high":1449,"low":951,"close":1450,"change":1451,"percent_change":784,"volume":1100,"transactions":9,"vwap":1450},"2025-10-22",31.429,31.395,-0.025,{"date":1453,"open":1454,"high":1446,"low":1454,"close":1455,"change":1230,"percent_change":266,"volume":814,"transactions":9,"vwap":1455},"2025-10-21",31.38,31.42,{"date":1457,"open":1454,"high":1458,"low":1459,"close":1458,"change":1401,"percent_change":416,"volume":1460,"transactions":9,"vwap":1458},"2025-10-20",31.415,31.376,7100,{"date":1462,"open":969,"high":1463,"low":969,"close":1464,"change":1465,"percent_change":619,"volume":629,"transactions":9,"vwap":1464},"2025-10-17",31.295,31.292,0.116,{"date":1467,"open":921,"high":1468,"low":1469,"close":1470,"change":839,"percent_change":578,"volume":1471,"transactions":9,"vwap":1470},"2025-10-16",31.329,31.12,31.176,3100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1220,"percent_change":49,"volume":572,"transactions":9,"vwap":1477},"2025-10-15",31.31,31.33,31.26,31.279,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":537,"percent_change":102,"volume":1074,"transactions":9,"vwap":1482},"2025-10-14",31.16,31.319,31.262,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":457,"transactions":9,"vwap":1486},"2025-10-13",31.22,31.298,0.158,0.51,{"date":1490,"open":1359,"high":1359,"low":1491,"close":1491,"change":931,"percent_change":1086,"volume":646,"transactions":9,"vwap":1491},"2025-10-10",31.14,{"date":1493,"open":1454,"high":951,"low":1359,"close":895,"change":228,"percent_change":336,"volume":1494,"transactions":9,"vwap":895},"2025-10-09",9100,{"date":1496,"open":1475,"high":1454,"low":1475,"close":1497,"change":352,"percent_change":526,"volume":874,"transactions":9,"vwap":1497},"2025-10-08",31.365,{"date":1499,"open":1475,"high":1500,"low":1474,"close":1474,"change":16,"percent_change":316,"volume":1501,"transactions":9,"vwap":1474},"2025-10-07",31.369,5500,{"date":1503,"open":1504,"high":962,"low":1504,"close":957,"change":1505,"percent_change":87,"volume":1074,"transactions":9,"vwap":957},"2025-10-06",31.29,0.013,{"date":1507,"open":895,"high":962,"low":1474,"close":1508,"change":1509,"percent_change":266,"volume":1510,"transactions":9,"vwap":1508},"2025-10-03",31.337,0.007,3800,{"date":1512,"open":1504,"high":962,"low":1513,"close":1475,"change":505,"percent_change":67,"volume":1514,"transactions":9,"vwap":1475},"2025-10-02",31.281,6200,{"date":1516,"open":1359,"high":1359,"low":1463,"close":1517,"change":1505,"percent_change":87,"volume":1290,"transactions":9,"vwap":1517},"2025-10-01",31.305,{"date":1519,"open":921,"high":1474,"low":1520,"close":1464,"change":1521,"percent_change":87,"volume":941,"transactions":9,"vwap":1464},"2025-09-30",31.24,0.012,{"date":1523,"open":1524,"high":1504,"low":1520,"close":921,"change":308,"percent_change":152,"volume":1100,"transactions":9,"vwap":921},"2025-09-29",31.278,{"date":1526,"open":1527,"high":944,"low":969,"close":1528,"change":1529,"percent_change":248,"volume":1530,"transactions":9,"vwap":1528},"2025-09-26",31.2,31.245,0.069,8300,{"date":1532,"open":1470,"high":1533,"low":1534,"close":1470,"change":1451,"percent_change":784,"volume":690,"transactions":9,"vwap":1470},"2025-09-25",31.179,31.175,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":78,"volume":1362,"transactions":9,"vwap":1540},"2025-09-24",31.171,31.246,31.151,31.201,-0.029,{"date":1543,"open":956,"high":1544,"low":1545,"close":956,"change":1451,"percent_change":784,"volume":579,"transactions":9,"vwap":956},"2025-09-23",31.27,31.21,{"date":1547,"open":944,"high":1544,"low":1485,"close":1548,"change":308,"percent_change":152,"volume":1290,"transactions":9,"vwap":1548},"2025-09-22",31.255,{"date":1550,"open":1527,"high":1520,"low":969,"close":1485,"change":373,"percent_change":50,"volume":1331,"transactions":9,"vwap":1485},"2025-09-19",{"date":1552,"open":1553,"high":1554,"low":1480,"close":1534,"change":1179,"percent_change":49,"volume":1120,"transactions":9,"vwap":1534},"2025-09-18",31.19,31.225,{"date":1556,"open":1553,"high":1553,"low":946,"close":1480,"change":1557,"percent_change":525,"volume":1020,"transactions":9,"vwap":1480},"2025-09-17",0.018,{"date":1559,"open":1469,"high":1560,"low":1561,"close":1562,"change":1269,"percent_change":229,"volume":653,"transactions":9,"vwap":1562},"2025-09-16",31.17,31.1,31.142,{"date":1564,"open":1565,"high":1566,"low":946,"close":1567,"change":93,"percent_change":94,"volume":713,"transactions":9,"vwap":1567},"2025-09-15",31.15,31.189,31.145,{"date":1569,"open":1561,"high":969,"low":1570,"close":1571,"change":315,"percent_change":623,"volume":874,"transactions":9,"vwap":1571},"2025-09-12",31.09,31.135,{"date":1573,"open":1480,"high":969,"low":1570,"close":969,"change":1574,"percent_change":416,"volume":706,"transactions":9,"vwap":969},"2025-09-11",0.121,{"date":1576,"open":907,"high":1577,"low":1578,"close":1579,"change":1296,"percent_change":49,"volume":725,"transactions":9,"vwap":1579},"2025-09-10",31.075001,31.030001,31.059,{"date":1581,"open":1582,"high":968,"low":1583,"close":1584,"change":373,"percent_change":323,"volume":1585,"transactions":9,"vwap":1584},"2025-09-09",30.99,30.96,31.045,8900,{"date":1587,"open":1588,"high":201,"low":1588,"close":201,"change":352,"percent_change":526,"volume":833,"transactions":9,"vwap":201},"2025-09-08",30.98,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":16,"percent_change":316,"volume":932,"transactions":9,"vwap":1593},"2025-09-05",30.916,30.97,30.945,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":67,"percent_change":762,"volume":1074,"transactions":9,"vwap":1598},"2025-09-04",30.9,31.02,30.985,{"date":1600,"open":1601,"high":922,"low":1602,"close":1603,"change":1604,"percent_change":142,"volume":1336,"transactions":9,"vwap":1603},"2025-09-03",30.831,30.83,30.905,0.063,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":125,"volume":1611,"transactions":9,"vwap":1608},"2025-09-02",30.8,30.842,30.75,-0.061,11400,{"date":1613,"open":1614,"high":936,"low":1614,"close":1615,"change":1616,"percent_change":78,"volume":706,"transactions":9,"vwap":1615},"2025-08-29",30.86,30.903,-0.027,{"date":1618,"open":1596,"high":1583,"low":1619,"close":1620,"change":1621,"percent_change":229,"volume":1622,"transactions":9,"vwap":1620},"2025-08-28",30.89,30.93,-0.004,8400,{"date":1624,"open":935,"high":1583,"low":1614,"close":1625,"change":1343,"percent_change":110,"volume":1202,"transactions":9,"vwap":1625},"2025-08-27",30.934,{"date":1627,"open":1628,"high":1629,"low":1602,"close":1603,"change":352,"percent_change":526,"volume":1630,"transactions":9,"vwap":1603},"2025-08-26",30.915,30.925,12600,{"date":1632,"open":1607,"high":1596,"low":1607,"close":1633,"change":331,"percent_change":17,"volume":1634,"transactions":9,"vwap":1633},"2025-08-25",30.85,6500,{"date":1636,"open":1633,"high":1637,"low":1633,"close":1638,"change":526,"percent_change":873,"volume":638,"transactions":9,"vwap":1638},"2025-08-22",30.94,30.885,{"date":1640,"open":937,"high":1641,"low":1642,"close":1643,"change":331,"percent_change":17,"volume":1510,"transactions":9,"vwap":1643},"2025-08-21",30.73,30.68,30.705,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":300,"percent_change":171,"volume":1650,"transactions":9,"vwap":1649},"2025-08-20",30.72,30.778,30.652,30.74,9400,{"date":1652,"open":1653,"high":1654,"low":1649,"close":1655,"change":1383,"percent_change":1384,"volume":1656,"transactions":9,"vwap":1655},"2025-08-19",30.81,30.876,30.77,10600,{"date":1658,"open":1659,"high":928,"low":1660,"close":1661,"change":1201,"percent_change":87,"volume":856,"transactions":9,"vwap":1661},"2025-08-18",30.833,30.78,30.836,{"date":1663,"open":1607,"high":928,"low":1660,"close":1664,"change":1325,"percent_change":152,"volume":874,"transactions":9,"vwap":1664},"2025-08-15",30.825,{"date":1666,"open":1660,"high":1614,"low":1660,"close":1667,"change":1668,"percent_change":623,"volume":1161,"transactions":9,"vwap":1667},"2025-08-14",30.792,-0.043,{"date":1670,"open":928,"high":928,"low":1653,"close":1671,"change":87,"percent_change":374,"volume":1290,"transactions":9,"vwap":1671},"2025-08-13",30.835,{"date":1673,"open":937,"high":1607,"low":937,"close":1674,"change":309,"percent_change":1675,"volume":638,"transactions":9,"vwap":1674},"2025-08-12",30.795,0.33,{"date":1677,"open":1678,"high":1609,"low":1679,"close":1680,"change":1621,"percent_change":229,"volume":1347,"transactions":9,"vwap":1680},"2025-08-11",30.69,30.67,30.695,{"date":1682,"open":1683,"high":1643,"low":1683,"close":1684,"change":861,"percent_change":1226,"volume":1161,"transactions":9,"vwap":1684},"2025-08-08",30.66,30.699,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":336,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-07",30.61,30.522,30.595,-0.07,1400,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":862,"volume":965,"transactions":9,"vwap":1696},"2025-08-06",30.47,30.659,30.615,0.098,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":223,"volume":1704,"transactions":9,"vwap":1702},"2025-08-05",30.49,30.58,30.517,-0.057,19700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1368,"transactions":9,"vwap":1710},"2025-08-04",30.535,30.6,30.51,30.574,0.254,0.84,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":856,"transactions":9,"vwap":1718},"2025-08-01",30.374,30.41,30.25,30.32,-0.236,-0.77,{"date":1722,"open":1723,"high":1646,"low":1724,"close":1725,"change":16,"percent_change":316,"volume":653,"transactions":9,"vwap":1725},"2025-07-31",30.71,30.54,30.556,{"date":1727,"open":1679,"high":1679,"low":1728,"close":1728,"change":1729,"percent_change":1384,"volume":543,"transactions":9,"vwap":1728},"2025-07-30",30.596,-0.064,{"date":1731,"open":1723,"high":1723,"low":1701,"close":1683,"change":266,"percent_change":506,"volume":543,"transactions":9,"vwap":1683},"2025-07-29",{"date":1733,"open":1678,"high":1678,"low":1687,"close":1734,"change":1735,"percent_change":309,"volume":1471,"transactions":9,"vwap":1734},"2025-07-28",30.64,0.031,{"date":1737,"open":1738,"high":1739,"low":1708,"close":1740,"change":1741,"percent_change":293,"volume":706,"transactions":9,"vwap":1740},"2025-07-25",30.635,30.65,30.609,0.036,{"date":1743,"open":1724,"high":1744,"low":1724,"close":1745,"change":1746,"percent_change":67,"volume":1264,"transactions":9,"vwap":1745},"2025-07-24",30.629,30.573,0.023,{"date":1748,"open":1749,"high":1708,"low":1750,"close":1751,"change":1752,"percent_change":862,"volume":1510,"transactions":9,"vwap":1751},"2025-07-23",30.5,30.44,30.55,0.097,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":266,"percent_change":506,"volume":1759,"transactions":9,"vwap":1758},"2025-07-22",30.391,30.48,30.37,30.453,6700,{"date":1761,"open":1762,"high":1709,"low":1762,"close":1763,"change":1735,"percent_change":309,"volume":1650,"transactions":9,"vwap":1763},"2025-07-21",30.38,30.433,{"date":1765,"open":1766,"high":1750,"low":1767,"close":1768,"change":1769,"percent_change":93,"volume":659,"transactions":9,"vwap":1768},"2025-07-18",30.39,30.385,30.402,0.004,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":724,"volume":1362,"transactions":9,"vwap":1773},"2025-07-17",30.27,30.398,0.083,{"date":1776,"open":1777,"high":1778,"low":1717,"close":1779,"change":1780,"percent_change":506,"volume":579,"transactions":9,"vwap":1779},"2025-07-16",30.34,30.36,30.315,0.021,{"date":1782,"open":1718,"high":1766,"low":1772,"close":1783,"change":16,"percent_change":316,"volume":1362,"transactions":9,"vwap":1783},"2025-07-15",30.294,{"date":1785,"open":1786,"high":1766,"low":1787,"close":1788,"change":1220,"percent_change":525,"volume":1789,"transactions":9,"vwap":1788},"2025-07-14",30.26,30.252,30.334,16500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":17,"volume":1202,"transactions":9,"vwap":1794},"2025-07-11",30.248,30.328,30.317,-0.033,{"date":1797,"open":1798,"high":1757,"low":1718,"close":1799,"change":308,"percent_change":293,"volume":1290,"transactions":9,"vwap":1799},"2025-07-10",30.329,30.35,{"date":1801,"open":1802,"high":1799,"low":1803,"close":1779,"change":110,"percent_change":199,"volume":952,"transactions":9,"vwap":1779},"2025-07-09",30.24,30.23,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":505,"percent_change":67,"volume":1809,"transactions":9,"vwap":1808},"2025-07-08",30.18,30.231,30.225,7400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1690,"percent_change":1816,"volume":543,"transactions":9,"vwap":1815},"2025-07-07",30.19,30.245,30.12,30.2,-0.23,{"date":1818,"open":1815,"high":1819,"low":1815,"close":1772,"change":525,"percent_change":142,"volume":1087,"transactions":9,"vwap":1772},"2025-07-03",30.339,{"date":1821,"open":1822,"high":1717,"low":1823,"close":1824,"change":719,"percent_change":526,"volume":557,"transactions":9,"vwap":1824},"2025-07-02",30.13,30.11,30.21,{"date":1826,"open":1827,"high":1812,"low":1827,"close":1828,"change":1339,"percent_change":49,"volume":1829,"transactions":9,"vwap":1828},"2025-07-01",30.07,30.156,292900,{"date":1831,"open":1832,"high":1806,"low":1833,"close":1834,"change":1741,"percent_change":293,"volume":1835,"transactions":9,"vwap":1834},"2025-06-30",30.1,30.09,30.14,13200,{"date":1837,"open":1834,"high":1838,"low":1839,"close":1840,"change":861,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-06-27",30.15,29.97,30.104,0.35,20600,{"date":1844,"open":1845,"high":1846,"low":1845,"close":44,"change":1847,"percent_change":762,"volume":1650,"transactions":9,"vwap":44},"2025-06-26",29.94,30.059999,0.077,{"date":1849,"open":1850,"high":44,"low":1851,"close":1852,"change":1115,"percent_change":94,"volume":1789,"transactions":9,"vwap":1852},"2025-06-25",29.95,29.86,29.923,{"date":1854,"open":1851,"high":1855,"low":1851,"close":1855,"change":1856,"percent_change":1857,"volume":1320,"transactions":9,"vwap":1855},"2025-06-24",29.915,0.193,0.65,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":832,"volume":1169,"transactions":9,"vwap":1861},"2025-06-23",29.53,29.722,0.181,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":300,"percent_change":171,"volume":713,"transactions":9,"vwap":1867},"2025-06-20",29.67,29.483,29.541,{"date":1869,"open":1865,"high":1870,"low":1871,"close":1872,"change":1557,"percent_change":525,"volume":1368,"transactions":9,"vwap":1872},"2025-06-18",29.687,29.57,29.571,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-06-17",29.58,29.71,29.553,-0.177,-0.6,7900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-06-16",29.74,29.78,29.66,29.73,0.224,0.76,14500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":436,"volume":701,"transactions":9,"vwap":1895},"2025-06-13",29.64,29.68,29.5,29.506,-0.186,{"date":1898,"open":1899,"high":1886,"low":1900,"close":1901,"change":1151,"percent_change":353,"volume":925,"transactions":9,"vwap":1901},"2025-06-12",29.69,29.648,29.692,{"date":1903,"open":1904,"high":1904,"low":1875,"close":1905,"change":537,"percent_change":102,"volume":1906,"transactions":9,"vwap":1905},"2025-06-11",29.75,29.644,6600,{"date":1908,"open":1865,"high":1886,"low":1909,"close":1893,"change":1910,"percent_change":964,"volume":1087,"transactions":9,"vwap":1893},"2025-06-10",29.63,0.074,{"date":1912,"open":1913,"high":1893,"low":1871,"close":1914,"change":1179,"percent_change":49,"volume":1915,"transactions":9,"vwap":1914},"2025-06-09",29.61,29.606,7800,{"date":1917,"open":1885,"high":1885,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1100,"transactions":9,"vwap":1919},"2025-06-06",29.585,29.591,0.199,0.68,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":538,"transactions":9,"vwap":1927},"2025-06-05",29.49,29.54,29.32,29.392,-0.094,-0.32,{"date":1931,"open":1925,"high":1932,"low":1933,"close":1933,"change":1269,"percent_change":229,"volume":713,"transactions":9,"vwap":1933},"2025-06-04",29.55,29.486,{"date":1935,"open":1936,"high":1860,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":538,"transactions":9,"vwap":1937},"2025-06-03",29.38,29.489,0.112,0.38,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":352,"percent_change":696,"volume":1944,"transactions":9,"vwap":1943},"2025-06-02",29.21,29.377,8500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1325,"percent_change":152,"volume":701,"transactions":9,"vwap":1948},"2025-05-30",29.281,29.322,29.12,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":695,"percent_change":248,"volume":1955,"transactions":9,"vwap":1954},"2025-05-29",29.31,29.24,29.289,5200,{"date":1957,"open":1952,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":947,"volume":1962,"transactions":9,"vwap":1960},"2025-05-28",29.33,29.22,29.224,-0.108,17700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1969,"volume":1161,"transactions":9,"vwap":1966},"2025-05-27",29.2,29.332,29.19,0.406,1.4,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1366,"percent_change":1049,"volume":1955,"transactions":9,"vwap":1974},"2025-05-23",28.85,29.02,28.926,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1521,"percent_change":87,"volume":1981,"transactions":9,"vwap":1980},"2025-05-22",29.035,29.16,29.01,29.070999,9800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-05-21",29.17,29.35,29.049999,29.059,-0.268,-0.91,15400,{"date":1992,"open":1993,"high":1994,"low":1952,"close":1995,"change":930,"percent_change":1816,"volume":1996,"transactions":9,"vwap":1995},"2025-05-20",29.34,29.4,29.327,11700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1378,"percent_change":1048,"volume":2003,"transactions":9,"vwap":2002},"2025-05-19",29.25,29.42,29.247,29.394,58900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":832,"volume":1402,"transactions":9,"vwap":2007},"2025-05-16",29.313,29.44,29.27,0.178,{"date":2011,"open":2012,"high":1952,"low":2012,"close":2013,"change":525,"percent_change":280,"volume":1264,"transactions":9,"vwap":2013},"2025-05-15",29.14,29.262,{"date":2015,"open":2016,"high":1999,"low":1978,"close":2017,"change":266,"percent_change":506,"volume":932,"transactions":9,"vwap":2017},"2025-05-14",29.195,29.202,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":862,"volume":1990,"transactions":9,"vwap":2022},"2025-05-13",29.08,29.26,29.182,0.092,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2027},"2025-05-12",28.99,29.09,28.87,0.655,2.3,31800,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":94,"volume":1120,"transactions":9,"vwap":2036},"2025-05-09",28.462,28.36,28.435,0.009,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":397,"volume":713,"transactions":9,"vwap":2043},"2025-05-08",28.396,28.545,28.32,28.426,0.129,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":142,"volume":932,"transactions":9,"vwap":2050},"2025-05-07",28.24,28.34,28.15,28.297,0.056,{"date":2053,"open":2049,"high":2054,"low":2049,"close":2055,"change":2056,"percent_change":1146,"volume":2057,"transactions":9,"vwap":2055},"2025-05-06",28.33,28.241,-0.125,8000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-05-05",28.3,28.46,28.287,28.366,-0.119,-0.42,13100,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":1385,"transactions":9,"vwap":2071},"2025-05-02",28.41,28.559,28.485,0.245,0.87,{"date":2075,"open":2076,"high":2048,"low":2077,"close":2047,"change":2078,"percent_change":2079,"volume":713,"transactions":9,"vwap":2047},"2025-05-01",28.26,28.22,0.126,0.45,{"date":2081,"open":29,"high":2082,"low":29,"close":2082,"change":505,"percent_change":110,"volume":579,"transactions":9,"vwap":2082},"2025-04-30",28.114,{"date":33,"open":2084,"high":2085,"low":2086,"close":2087,"change":2037,"percent_change":94,"volume":638,"transactions":9,"vwap":2087},28.08,28.11,28.049999,28.089001,{"status":2089,"indices":2090,"watchlist":2129,"sectors":2149,"benchmarks":2200},"success",[2091,2098,2105,2110,2117,2123],{"symbol":2092,"name":2093,"price":2094,"change":2095,"pct_change":464,"is_up":2096,"sparkline":2097,"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":2099,"name":2100,"price":2101,"change":2102,"pct_change":2103,"is_up":2096,"sparkline":2104,"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":2106,"name":2107,"price":2108,"change":362,"pct_change":309,"is_up":11,"sparkline":2109,"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":2111,"name":2112,"price":2113,"change":2114,"pct_change":2115,"is_up":2096,"sparkline":2116,"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":2118,"name":2119,"price":2120,"change":2121,"pct_change":215,"is_up":2096,"sparkline":2122,"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":2124,"name":2125,"price":2126,"change":1675,"pct_change":2127,"is_up":11,"sparkline":2128,"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",[2130,2137,2143],{"symbol":2131,"name":2132,"price":2133,"change":2134,"pct_change":2135,"is_up":2096,"sparkline":2136,"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":2138,"name":2139,"price":2140,"change":2141,"pct_change":1130,"is_up":11,"sparkline":2142,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":2144,"name":2145,"price":2146,"change":2147,"pct_change":1109,"is_up":2096,"sparkline":2148,"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",[2150,2155,2160,2165,2169,2173,2178,2182,2186,2191,2195],{"name":2151,"etf":2152,"change":2153,"price":2154,"is_up":2096},"Technology","XLK",-1.79,197.78,{"name":2156,"etf":2157,"change":2158,"price":2159,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2161,"etf":2162,"change":2163,"price":2164,"is_up":2096},"Healthcare","XLV",-0.39,168.16,{"name":2166,"etf":2167,"change":542,"price":2168,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2170,"etf":2171,"change":924,"price":2172,"is_up":11},"Consumer Staples","XLP",83.42,{"name":2174,"etf":2175,"change":2176,"price":2177,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2179,"etf":2180,"change":1675,"price":2181,"is_up":11},"Industrials","XLI",168.4,{"name":2183,"etf":2184,"change":873,"price":2185,"is_up":11},"Materials","XLB",49.27,{"name":2187,"etf":2188,"change":2189,"price":2190,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2192,"etf":2193,"change":223,"price":2194,"is_up":2096},"Utilities","XLU",41.07,{"name":2196,"etf":2197,"change":2198,"price":2199,"is_up":11},"Comm Services","XLC",0.73,112.07,[2201,2205,2210,2214],{"ticker":2202,"name":2203,"price":2204,"change":2065,"is_up":2096},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2206,"name":2207,"price":2208,"change":2209,"is_up":2096},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2211,"name":2212,"price":2213,"change":293,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2215,"name":2216,"price":2217,"change":300,"is_up":2096},"IWM","iShares Russell 2000",277.63]