[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AJUL":3,"stock-historical-AJUL":25,"homepage-market-summary":1894},{"ticker":4,"date":5,"profile":6,"quote":11},"AJUL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Equity Defined Protection ETF - 2 Yr to July 2028","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.28,30.1801,30.1502,30.2125,0.0675,0.22,24210.903544,0,30.48,25.54,19276.36578430212,96,566,{"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":12,"start_date":34,"end_date":5},25.95,10306,3761823.033915,16.19,"2025-04-21",[36,39,48,58,68,76,85,93,100,107,116,125,133,143,153,162,170,179,189,200,208,216,224,232,240,250,258,268,275,279,284,291,297,306,314,323,331,337,342,349,357,364,372,380,388,397,408,417,427,436,444,450,456,464,471,479,485,493,499,505,510,515,519,525,531,535,538,545,548,552,556,560,564,568,571,574,576,579,582,588,594,597,601,605,607,610,613,616,618,621,625,631,637,641,644,647,652,655,657,661,666,669,674,677,681,685,689,696,701,707,709,712,717,722,730,734,736,740,745,751,758,762,768,775,781,789,796,802,808,814,820,825,828,833,839,846,852,858,863,869,871,877,880,884,888,893,898,903,909,915,921,926,930,936,941,945,948,951,956,961,968,972,976,978,983,989,992,996,999,1002,1005,1011,1014,1016,1019,1021,1024,1030,1033,1035,1038,1041,1044,1047,1051,1055,1058,1062,1067,1072,1076,1078,1081,1083,1087,1090,1095,1100,1105,1108,1111,1116,1120,1126,1130,1133,1136,1139,1142,1147,1152,1157,1162,1167,1173,1176,1183,1187,1193,1200,1203,1208,1213,1217,1221,1225,1231,1235,1239,1243,1246,1253,1255,1259,1262,1266,1271,1275,1281,1287,1292,1296,1300,1306,1310,1315,1318,1323,1328,1331,1334,1337,1339,1341,1344,1349,1353,1357,1360,1364,1367,1371,1376,1380,1384,1387,1392,1396,1401,1406,1410,1414,1422,1428,1433,1439,1441,1448,1452,1457,1462,1470,1475,1479,1483,1486,1490,1495,1499,1504,1509,1514,1518,1523,1529,1535,1540,1543,1546,1552,1555,1561,1564,1567,1571,1577,1583,1587,1591,1593,1595,1599,1603,1609,1613,1618,1624,1629,1636,1641,1648,1655,1662,1667,1673,1677,1681,1686,1689,1694,1699,1704,1709,1714,1721,1726,1732,1737,1743,1748,1754,1758,1764,1772,1777,1781,1786,1791,1795,1799,1806,1813,1819,1825,1831,1837,1844,1848,1853,1858,1863,1869,1877,1884,1890],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},77,30.2283,{"date":40,"open":41,"high":42,"low":41,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",30.204,30.32,-0.0126,-0.04,16607.6335,74,30.2787,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":19,"volume":55,"transactions":56,"vwap":57},"2026-09-29",30.23,30.27,30.19,30.2251,0.0008,11460.1318,45,30.2387,{"date":59,"open":60,"high":12,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",30.22,30.18,30.2243,-0.0741,-0.24,13495.7518,60,30.2268,{"date":69,"open":12,"high":70,"low":71,"close":70,"change":72,"percent_change":73,"volume":74,"transactions":56,"vwap":75},"2026-09-25",30.2984,30.25,0.0584,0.19,22595.0988,30.2827,{"date":77,"open":78,"high":51,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-24",30.2219,30.24,-0.02,-0.07,678.2478,33,30.2394,{"date":86,"open":87,"high":42,"low":88,"close":89,"change":80,"percent_change":81,"volume":90,"transactions":91,"vwap":92},"2026-09-23",30.31,30.21,30.26,9547.0298,70,30.2795,{"date":94,"open":42,"high":42,"low":12,"close":12,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-22",-0.0389,-0.13,35177.1308,82,30.2854,{"date":101,"open":87,"high":42,"low":79,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":66,"vwap":106},"2026-09-21",30.3189,0.1305,0.43,20512.0988,30.2661,{"date":108,"open":109,"high":88,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-18",30.14,30.1884,-0.0266,-0.09,4848.1318,54,30.1696,{"date":117,"open":118,"high":60,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-17",30.17,30.215,0.145,0.48,7170.1156,46,30.1945,{"date":126,"open":127,"high":128,"low":129,"close":129,"change":44,"percent_change":96,"volume":130,"transactions":131,"vwap":132},"2026-09-16",30.13,30.2,30.07,6389.1486,59,30.1512,{"date":134,"open":135,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-15",30.15,30.08,30.11,-0.0439,-0.15,21477.1156,78,30.137,{"date":144,"open":127,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-14",30.2199,30.1,30.1539,-0.0508,-0.17,16585.0826,100,30.1234,{"date":154,"open":155,"high":89,"low":61,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-11",30.2092,30.2047,0.0597,0.2,19181.7387,107,30.2059,{"date":163,"open":60,"high":60,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-10",30.145,-0.12,-0.4,24214.7387,83,30.186,{"date":171,"open":12,"high":172,"low":71,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-09",30.3,30.265,-0.075,-0.25,54293.8047,127,30.2778,{"date":180,"open":181,"high":182,"low":87,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-08",30.37,30.38,30.34,-0.05,-0.16,34584.7707,201,30.3467,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-04",30.4,30.41,30.35,30.39,-0.03,-0.1,50897.2351,38,30.379,{"date":201,"open":194,"high":202,"low":194,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-03",30.42,0.135,0.45,2374.2351,28,30.3917,{"date":209,"open":12,"high":42,"low":71,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-02",30.285,0.025,0.08,7627.7362,41,30.294,{"date":217,"open":218,"high":172,"low":219,"close":89,"change":81,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-01",30.245,30.2159,-0.23,16185.3167,99,30.2592,{"date":225,"open":42,"high":183,"low":226,"close":227,"change":228,"percent_change":19,"volume":229,"transactions":230,"vwap":231},"2026-08-31",30.305,30.33,0.0002,5591.7032,122,30.3241,{"date":233,"open":194,"high":194,"low":87,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-28",30.3298,-0.0603,-0.2,2722.7032,80,30.3453,{"date":241,"open":191,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-27",30.4199,30.3385,30.3901,0.0401,0.13,17146.7352,111,30.3946,{"date":251,"open":252,"high":253,"low":42,"close":193,"change":254,"percent_change":80,"volume":255,"transactions":256,"vwap":257},"2026-08-26",30.325,30.3799,-0.005,12009.7672,55,30.3443,{"date":259,"open":260,"high":261,"low":252,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-25",30.335,30.36,30.355,0.05,0.16,9034.7352,67,30.351,{"date":269,"open":270,"high":183,"low":12,"close":226,"change":271,"percent_change":272,"volume":273,"transactions":238,"vwap":274},"2026-08-24",30.295,-0.025,-0.08,16589.7032,30.3194,{"date":276,"open":193,"high":193,"low":51,"close":227,"change":19,"percent_change":19,"volume":277,"transactions":37,"vwap":278},"2026-08-21",16565.7352,30.313,{"date":280,"open":194,"high":194,"low":227,"close":227,"change":281,"percent_change":165,"volume":282,"transactions":214,"vwap":283},"2026-08-20",-0.0355,5627.7352,30.3536,{"date":285,"open":192,"high":192,"low":261,"close":286,"change":287,"percent_change":272,"volume":288,"transactions":289,"vwap":290},"2026-08-19",30.3655,-0.0245,93319.7352,61,30.3722,{"date":292,"open":194,"high":192,"low":293,"close":194,"change":44,"percent_change":96,"volume":294,"transactions":295,"vwap":296},"2026-08-18",30.3201,47073.7352,56,30.4012,{"date":298,"open":202,"high":299,"low":300,"close":301,"change":302,"percent_change":195,"volume":303,"transactions":304,"vwap":305},"2026-08-17",30.45,30.415,30.43,-0.01,17023.7032,95,30.4278,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":131,"vwap":313},"2026-08-14",30.46,30.44,-0.0344,-0.11,8464.7032,30.4603,{"date":315,"open":316,"high":20,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-13",30.4116,30.4744,0.0694,0.23,15455.7352,66,30.4418,{"date":324,"open":325,"high":202,"low":325,"close":326,"change":327,"percent_change":319,"volume":328,"transactions":329,"vwap":330},"2026-08-12",30.3401,30.405,0.07,26958.7672,112,30.4047,{"date":332,"open":333,"high":191,"low":260,"close":260,"change":334,"percent_change":236,"volume":335,"transactions":321,"vwap":336},"2026-08-11",30.395,-0.06,13839.7352,30.3755,{"date":338,"open":191,"high":191,"low":333,"close":333,"change":254,"percent_change":80,"volume":339,"transactions":340,"vwap":341},"2026-08-10",4398.8963,50,30.397,{"date":343,"open":194,"high":191,"low":227,"close":191,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-07",0.1024,0.34,87453.7372,311,30.3825,{"date":350,"open":227,"high":351,"low":51,"close":352,"change":353,"percent_change":149,"volume":354,"transactions":355,"vwap":356},"2026-08-06",30.339,30.2976,-0.0524,6898.7362,88,30.3085,{"date":358,"open":181,"high":191,"low":87,"close":193,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-05",0.0112,0.04,45788.7672,110,30.358,{"date":365,"open":87,"high":194,"low":12,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-04",30.3388,0.1388,0.46,8832.7352,81,30.3528,{"date":373,"open":109,"high":60,"low":374,"close":128,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-03",30.115,0.1076,0.36,77959.2631,115,30.1968,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":256,"vwap":387},"2026-07-31",30.005,30.0924,0.0824,0.27,9267.0911,30.0521,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-07-30",29.96,30.01,0.1484,0.5,6615.0581,57,29.9874,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-29",29.97,29.98,29.855,29.8616,-0.1384,-0.46,39779.0581,90,29.949,{"date":409,"open":390,"high":410,"low":390,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-28",30.02,30,0.0301,0.1,66600.458571,32,29.9918,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-27",30.04,29.915,29.9699,0.0438,0.15,220180.9157,102,29.9411,{"date":428,"open":429,"high":411,"low":430,"close":431,"change":432,"percent_change":302,"volume":433,"transactions":434,"vwap":435},"2026-07-24",29.94,29.8854,29.9261,-0.0039,121990.0581,94,29.9497,{"date":437,"open":390,"high":390,"low":438,"close":439,"change":96,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-23",29.9,29.93,-0.43,190024.0581,145,29.9227,{"date":445,"open":446,"high":136,"low":446,"close":447,"change":19,"percent_change":19,"volume":448,"transactions":266,"vwap":449},"2026-07-22",30.05,30.06,168363.0911,30.0643,{"date":451,"open":129,"high":136,"low":452,"close":447,"change":453,"percent_change":413,"volume":454,"transactions":238,"vwap":455},"2026-07-21",30.03,0.03,10047.3191,30.0696,{"date":457,"open":458,"high":459,"low":460,"close":452,"change":195,"percent_change":196,"volume":461,"transactions":462,"vwap":463},"2026-07-20",30.0201,30.065,30.015,13678.1241,49,30.0415,{"date":465,"open":446,"high":466,"low":391,"close":447,"change":467,"percent_change":64,"volume":468,"transactions":469,"vwap":470},"2026-07-17",30.0899,-0.0726,23325.9157,103,30.0513,{"date":472,"open":473,"high":473,"low":137,"close":474,"change":475,"percent_change":44,"volume":476,"transactions":477,"vwap":478},"2026-07-16",30.16,30.1326,-0.0124,20451.0581,91,30.1386,{"date":480,"open":118,"high":118,"low":127,"close":164,"change":481,"percent_change":482,"volume":483,"transactions":198,"vwap":484},"2026-07-15",0.035,0.12,2413.0911,30.1491,{"date":486,"open":487,"high":488,"low":489,"close":137,"change":212,"percent_change":385,"volume":490,"transactions":491,"vwap":492},"2026-07-14",30.1099,30.12,30.09,9298.1731,79,30.1137,{"date":494,"open":419,"high":146,"low":452,"close":452,"change":495,"percent_change":496,"volume":497,"transactions":321,"vwap":498},"2026-07-13",-0.079,-0.26,11419.2999,30.0729,{"date":500,"open":128,"high":128,"low":129,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-10",30.109,0.019,0.06,36200,{"date":506,"open":129,"high":127,"low":507,"close":489,"change":508,"percent_change":158,"volume":509,"transactions":9,"vwap":489},"2026-07-09",30.049999,0.061,32700,{"date":511,"open":391,"high":507,"low":390,"close":512,"change":513,"percent_change":236,"volume":514,"transactions":9,"vwap":512},"2026-07-08",30.028999,-0.061,19400,{"date":516,"open":146,"high":146,"low":517,"close":489,"change":195,"percent_change":196,"volume":518,"transactions":9,"vwap":489},"2026-07-07",30.055,66900,{"date":520,"open":146,"high":135,"low":521,"close":488,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":488},"2026-07-06",30.065001,0.097,0.32,13300,{"date":526,"open":489,"high":137,"low":527,"close":528,"change":529,"percent_change":334,"volume":530,"transactions":9,"vwap":528},"2026-07-02",29.95,30.023001,-0.017,37500,{"date":532,"open":533,"high":489,"low":410,"close":533,"change":44,"percent_change":96,"volume":534,"transactions":9,"vwap":533},"2026-07-01",30.040001,147200,{"date":536,"open":489,"high":489,"low":391,"close":136,"change":481,"percent_change":482,"volume":537,"transactions":9,"vwap":136},"2026-06-30",31200,{"date":539,"open":391,"high":540,"low":411,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-06-29",30.075001,30.045,0.005,0.02,2800,{"date":546,"open":533,"high":129,"low":533,"close":533,"change":453,"percent_change":413,"volume":547,"transactions":9,"vwap":533},"2026-06-26",1700,{"date":549,"open":550,"high":507,"low":550,"close":391,"change":80,"percent_change":81,"volume":551,"transactions":9,"vwap":391},"2026-06-25",29.99,6900,{"date":553,"open":411,"high":554,"low":411,"close":554,"change":19,"percent_change":19,"volume":555,"transactions":9,"vwap":554},"2026-06-24",30.030001,700,{"date":557,"open":400,"high":558,"low":400,"close":554,"change":542,"percent_change":543,"volume":559,"transactions":9,"vwap":554},"2026-06-23",30.059999,1300,{"date":561,"open":400,"high":562,"low":400,"close":562,"change":543,"percent_change":327,"volume":563,"transactions":9,"vwap":562},"2026-06-22",30.025,400,{"date":565,"open":400,"high":566,"low":400,"close":566,"change":19,"percent_change":19,"volume":567,"transactions":9,"vwap":566},"2026-06-18",30.0049992,200,{"date":569,"open":550,"high":566,"low":390,"close":566,"change":570,"percent_change":263,"volume":28,"transactions":9,"vwap":566},"2026-06-17",0.015,{"date":572,"open":399,"high":550,"low":399,"close":550,"change":302,"percent_change":195,"volume":573,"transactions":9,"vwap":550},"2026-06-16",900,{"date":575,"open":411,"high":533,"low":390,"close":411,"change":481,"percent_change":482,"volume":547,"transactions":9,"vwap":411},"2026-06-15",{"date":577,"open":578,"high":578,"low":578,"close":578,"change":254,"percent_change":80,"volume":151,"transactions":9,"vwap":578},"2026-06-12",29.965,{"date":580,"open":439,"high":399,"low":439,"close":399,"change":570,"percent_change":263,"volume":581,"transactions":9,"vwap":399},"2026-06-11",8900,{"date":583,"open":527,"high":584,"low":585,"close":584,"change":586,"percent_change":360,"volume":587,"transactions":9,"vwap":584},"2026-06-10",29.955,29.92,0.012,3600,{"date":589,"open":439,"high":590,"low":591,"close":590,"change":592,"percent_change":44,"volume":593,"transactions":9,"vwap":590},"2026-06-09",29.943,29.91,-0.012,12400,{"date":595,"open":429,"high":584,"low":439,"close":584,"change":19,"percent_change":19,"volume":596,"transactions":9,"vwap":584},"2026-06-08",1100,{"date":598,"open":399,"high":399,"low":584,"close":584,"change":599,"percent_change":453,"volume":600,"transactions":9,"vwap":584},"2026-06-05",0.01,1200,{"date":602,"open":439,"high":550,"low":439,"close":603,"change":80,"percent_change":81,"volume":604,"transactions":9,"vwap":603},"2026-06-04",29.945,3500,{"date":606,"open":585,"high":578,"low":585,"close":578,"change":570,"percent_change":263,"volume":151,"transactions":9,"vwap":578},"2026-06-03",{"date":608,"open":585,"high":390,"low":585,"close":527,"change":302,"percent_change":195,"volume":609,"transactions":9,"vwap":527},"2026-06-02",18500,{"date":611,"open":585,"high":400,"low":585,"close":390,"change":599,"percent_change":453,"volume":612,"transactions":9,"vwap":390},"2026-06-01",1500,{"date":614,"open":591,"high":527,"low":591,"close":527,"change":542,"percent_change":543,"volume":615,"transactions":9,"vwap":527},"2026-05-29",3300,{"date":617,"open":438,"high":603,"low":438,"close":603,"change":542,"percent_change":543,"volume":573,"transactions":9,"vwap":603},"2026-05-28",{"date":619,"open":438,"high":429,"low":438,"close":429,"change":599,"percent_change":453,"volume":620,"transactions":9,"vwap":429},"2026-05-27",1600,{"date":622,"open":439,"high":439,"low":623,"close":439,"change":599,"percent_change":453,"volume":624,"transactions":9,"vwap":439},"2026-05-26",29.89,800,{"date":626,"open":627,"high":585,"low":627,"close":585,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":585},"2026-05-22",29.88,0.032,0.11,600,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":453,"volume":636,"transactions":9,"vwap":634},"2026-05-21",29.86,29.888,0.008,300,{"date":638,"open":639,"high":627,"low":639,"close":627,"change":19,"percent_change":19,"volume":640,"transactions":9,"vwap":627},"2026-05-20",29.85,8800,{"date":642,"open":633,"high":627,"low":643,"close":627,"change":543,"percent_change":327,"volume":630,"transactions":9,"vwap":627},"2026-05-19",29.84,{"date":645,"open":643,"high":633,"low":643,"close":633,"change":254,"percent_change":80,"volume":646,"transactions":9,"vwap":633},"2026-05-18",10000,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":302,"percent_change":195,"volume":651,"transactions":9,"vwap":650},"2026-05-15",29.83,29.865,4100,{"date":653,"open":643,"high":654,"low":643,"close":654,"change":570,"percent_change":263,"volume":587,"transactions":9,"vwap":654},"2026-05-14",29.875,{"date":656,"open":633,"high":633,"low":633,"close":633,"change":19,"percent_change":19,"volume":151,"transactions":9,"vwap":633},"2026-05-13",{"date":658,"open":659,"high":633,"low":659,"close":633,"change":570,"percent_change":263,"volume":660,"transactions":9,"vwap":633},"2026-05-12",29.8,8300,{"date":662,"open":663,"high":664,"low":659,"close":664,"change":542,"percent_change":543,"volume":665,"transactions":9,"vwap":664},"2026-05-11",29.81,29.845,1800,{"date":667,"open":659,"high":643,"low":659,"close":643,"change":543,"percent_change":327,"volume":668,"transactions":9,"vwap":643},"2026-05-08",500,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":599,"percent_change":453,"volume":673,"transactions":9,"vwap":672},"2026-05-07",29.78,29.82,3200,{"date":675,"open":676,"high":663,"low":676,"close":663,"change":543,"percent_change":327,"volume":573,"transactions":9,"vwap":663},"2026-05-06",29.77,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":453,"percent_change":413,"volume":668,"transactions":9,"vwap":680},"2026-05-05",29.741,29.79,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":80,"percent_change":81,"volume":624,"transactions":9,"vwap":684},"2026-05-04",29.74,29.76,{"date":686,"open":683,"high":680,"low":683,"close":671,"change":687,"percent_change":264,"volume":688,"transactions":9,"vwap":671},"2026-05-01",0.049,11000,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":263,"volume":695,"transactions":9,"vwap":692},"2026-04-30",29.7,29.731,29.69,0.016,2900,{"date":697,"open":683,"high":683,"low":698,"close":699,"change":700,"percent_change":599,"volume":695,"transactions":9,"vwap":699},"2026-04-29",29.68,29.715,0.002,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":302,"volume":706,"transactions":9,"vwap":704},"2026-04-28",29.67,29.713,-0.002,3000,{"date":708,"open":699,"high":699,"low":699,"close":699,"change":211,"percent_change":212,"volume":151,"transactions":9,"vwap":699},"2026-04-27",{"date":710,"open":703,"high":693,"low":703,"close":693,"change":711,"percent_change":73,"volume":630,"transactions":9,"vwap":693},"2026-04-24",0.055,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":165,"volume":636,"transactions":9,"vwap":715},"2026-04-23",29.65,29.635,-0.036,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":151,"transactions":9,"vwap":719},"2026-04-22",29.671,0.041,0.14,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":165,"volume":729,"transactions":9,"vwap":727},"2026-04-21",29.61,29.66,29.59,29.63,-0.035,3800,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":254,"percent_change":80,"volume":612,"transactions":9,"vwap":733},"2026-04-20",29.62,29.665,{"date":735,"open":703,"high":703,"low":703,"close":703,"change":711,"percent_change":73,"volume":151,"transactions":9,"vwap":703},"2026-04-17",{"date":737,"open":738,"high":714,"low":738,"close":739,"change":599,"percent_change":453,"volume":695,"transactions":9,"vwap":739},"2026-04-16",29.57,29.615,{"date":741,"open":738,"high":742,"low":738,"close":743,"change":481,"percent_change":482,"volume":744,"transactions":9,"vwap":743},"2026-04-15",29.64,29.605,2200,{"date":746,"open":747,"high":748,"low":749,"close":738,"change":263,"percent_change":750,"volume":547,"transactions":9,"vwap":738},"2026-04-14",29.55,29.575,29.54,0.17,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":600,"transactions":9,"vwap":754},"2026-04-13",29.475,29.52,29.47,0.085,0.29,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":302,"percent_change":195,"volume":761,"transactions":9,"vwap":760},"2026-04-10",29.435,3900,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":327,"percent_change":767,"volume":559,"transactions":9,"vwap":765},"2026-04-09",29.42,29.445,29.41,0.24,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":385,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-04-08",29.33,29.375,29.32,0.93,2000,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":149,"volume":780,"transactions":9,"vwap":778},"2026-04-07",29.059999,29.105,-0.051,26900,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-04-06",29.12,29.17,29.156,0.052,0.18,39200,{"date":790,"open":791,"high":783,"low":792,"close":793,"change":211,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-04-02",29.1,29.08,29.104,0.09,6100,{"date":797,"open":798,"high":778,"low":798,"close":799,"change":800,"percent_change":757,"volume":801,"transactions":9,"vwap":799},"2026-04-01",29.040001,29.079,0.083,16500,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":563,"transactions":9,"vwap":805},"2026-03-31",28.9,28.996,0.313,1.09,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":272,"volume":573,"transactions":9,"vwap":812},"2026-03-30",28.73,28.79,28.683,-0.022,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":612,"transactions":9,"vwap":817},"2026-03-27",28.8,28.705,-0.187,-0.65,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":567,"transactions":9,"vwap":822},"2026-03-26",28.892,-0.128,-0.44,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":543,"percent_change":327,"volume":651,"transactions":9,"vwap":827},"2026-03-25",29.02,{"date":829,"open":830,"high":831,"low":830,"close":830,"change":832,"percent_change":112,"volume":630,"transactions":9,"vwap":830},"2026-03-24",29,29.038,-0.026,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":555,"transactions":9,"vwap":836},"2026-03-23",29.049999,29.025999,0.147,0.51,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":660,"transactions":9,"vwap":843},"2026-03-20",28.94,28.985,28.879,-0.176,-0.61,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":334,"volume":774,"transactions":9,"vwap":849},"2026-03-19",28.975,29.055,28.97,-0.018,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":559,"transactions":9,"vwap":855},"2026-03-18",29.11,29.073,-0.122,-0.42,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":264,"volume":563,"transactions":9,"vwap":861},"2026-03-17",29.18,29.195,0.047,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":563,"transactions":9,"vwap":866},"2026-03-16",29.13,29.148,0.122,0.42,{"date":870,"open":827,"high":836,"low":827,"close":836,"change":184,"percent_change":149,"volume":563,"transactions":9,"vwap":836},"2026-03-13",{"date":872,"open":792,"high":873,"low":798,"close":874,"change":875,"percent_change":876,"volume":615,"transactions":9,"vwap":874},"2026-03-12",29.115,29.076,-0.104,-0.36,{"date":878,"open":879,"high":860,"low":879,"close":860,"change":254,"percent_change":80,"volume":600,"transactions":9,"vwap":860},"2026-03-11",29.159,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":813,"percent_change":272,"volume":600,"transactions":9,"vwap":883},"2026-03-10",29.19,29.185,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":794,"percent_change":887,"volume":567,"transactions":9,"vwap":886},"2026-03-09",29.207,0.31,{"date":889,"open":865,"high":865,"low":890,"close":890,"change":891,"percent_change":892,"volume":563,"transactions":9,"vwap":890},"2026-03-06",29.117,-0.093,-0.32,{"date":894,"open":895,"high":895,"low":882,"close":896,"change":174,"percent_change":496,"volume":897,"transactions":9,"vwap":896},"2026-03-05",29.244,29.21,2700,{"date":899,"open":896,"high":900,"low":896,"close":900,"change":901,"percent_change":902,"volume":544,"transactions":9,"vwap":900},"2026-03-04",29.285,0.081,0.28,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":496,"volume":668,"transactions":9,"vwap":907},"2026-03-03",29.212,29.23,29.204,-0.076,{"date":910,"open":911,"high":770,"low":911,"close":912,"change":913,"percent_change":599,"volume":914,"transactions":9,"vwap":912},"2026-03-02",29.22,29.28,0.003,2100,{"date":916,"open":917,"high":918,"low":911,"close":919,"change":813,"percent_change":272,"volume":920,"transactions":9,"vwap":919},"2026-02-27",29.29,29.319,29.277,4300,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":832,"percent_change":112,"volume":600,"transactions":9,"vwap":924},"2026-02-26",29.26,29.299,29.252,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":711,"percent_change":73,"volume":555,"transactions":9,"vwap":929},"2026-02-25",29.282,29.325,{"date":931,"open":896,"high":932,"low":933,"close":932,"change":934,"percent_change":17,"volume":935,"transactions":9,"vwap":932},"2026-02-24",29.27,29.205,0.065,1400,{"date":937,"open":923,"high":923,"low":933,"close":933,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":933},"2026-02-23",-0.065,-0.22,5900,{"date":942,"open":882,"high":932,"low":882,"close":932,"change":943,"percent_change":944,"volume":573,"transactions":9,"vwap":932},"2026-02-20",0.062,0.21,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":635,"percent_change":453,"volume":151,"transactions":9,"vwap":947},"2026-02-19",29.208,{"date":949,"open":911,"high":906,"low":950,"close":950,"change":254,"percent_change":80,"volume":624,"transactions":9,"vwap":950},"2026-02-18",29.2,{"date":952,"open":953,"high":933,"low":865,"close":933,"change":954,"percent_change":413,"volume":955,"transactions":9,"vwap":933},"2026-02-17",29.143,0.029,4700,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":453,"volume":567,"transactions":9,"vwap":959},"2026-02-13",29.175,29.176,0.009,{"date":962,"open":906,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":744,"transactions":9,"vwap":965},"2026-02-12",29.261,29.16,29.167,-0.088,-0.3,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":254,"percent_change":80,"volume":596,"transactions":9,"vwap":971},"2026-02-11",29.231,29.255,{"date":973,"open":974,"high":974,"low":905,"close":923,"change":19,"percent_change":19,"volume":975,"transactions":9,"vwap":923},"2026-02-10",29.268,1900,{"date":977,"open":923,"high":923,"low":923,"close":923,"change":960,"percent_change":453,"volume":151,"transactions":9,"vwap":923},"2026-02-09",{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":838,"volume":774,"transactions":9,"vwap":981},"2026-02-06",29.15,29.251,0.149,{"date":984,"open":835,"high":985,"low":835,"close":986,"change":987,"percent_change":988,"volume":612,"transactions":9,"vwap":986},"2026-02-05",29.125,29.102,-0.083,-0.28,{"date":990,"open":933,"high":933,"low":980,"close":883,"change":991,"percent_change":81,"volume":665,"transactions":9,"vwap":883},"2026-02-04",-0.021,{"date":993,"open":906,"high":906,"low":784,"close":994,"change":995,"percent_change":149,"volume":665,"transactions":9,"vwap":994},"2026-02-03",29.206,-0.049,{"date":997,"open":998,"high":971,"low":998,"close":971,"change":503,"percent_change":944,"volume":573,"transactions":9,"vwap":971},"2026-02-02",29.25,{"date":1000,"open":861,"high":861,"low":861,"close":861,"change":1001,"percent_change":96,"volume":151,"transactions":9,"vwap":861},"2026-01-30",-0.038,{"date":1003,"open":860,"high":1004,"low":784,"close":1004,"change":705,"percent_change":302,"volume":559,"transactions":9,"vwap":1004},"2026-01-29",29.233,{"date":1006,"open":1007,"high":1008,"low":896,"close":1009,"change":211,"percent_change":794,"volume":1010,"transactions":9,"vwap":1009},"2026-01-28",29.227,29.24,29.235,5000,{"date":1012,"open":911,"high":912,"low":896,"close":896,"change":80,"percent_change":81,"volume":1013,"transactions":9,"vwap":896},"2026-01-27",5300,{"date":1015,"open":860,"high":906,"low":860,"close":906,"change":211,"percent_change":794,"volume":600,"transactions":9,"vwap":906},"2026-01-26",{"date":1017,"open":1008,"high":998,"low":784,"close":933,"change":599,"percent_change":453,"volume":1018,"transactions":9,"vwap":933},"2026-01-23",4000,{"date":1020,"open":861,"high":861,"low":964,"close":861,"change":786,"percent_change":787,"volume":914,"transactions":9,"vwap":861},"2026-01-22",{"date":1022,"open":791,"high":953,"low":792,"close":953,"change":1023,"percent_change":385,"volume":975,"transactions":9,"vwap":953},"2026-01-21",0.078,{"date":1025,"open":792,"high":1026,"low":1027,"close":1027,"change":96,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-01-20",29.158,29.065001,-0.45,3400,{"date":1031,"open":911,"high":911,"low":882,"close":861,"change":211,"percent_change":794,"volume":1032,"transactions":9,"vwap":861},"2026-01-16",9700,{"date":1034,"open":980,"high":784,"low":980,"close":784,"change":360,"percent_change":721,"volume":630,"transactions":9,"vwap":784},"2026-01-15",{"date":1036,"open":783,"high":865,"low":986,"close":865,"change":184,"percent_change":149,"volume":1037,"transactions":9,"vwap":865},"2026-01-14",4600,{"date":1039,"open":860,"high":950,"low":964,"close":860,"change":254,"percent_change":80,"volume":1040,"transactions":9,"vwap":860},"2026-01-13",8500,{"date":1042,"open":860,"high":883,"low":980,"close":883,"change":19,"percent_change":19,"volume":1043,"transactions":9,"vwap":883},"2026-01-12",5600,{"date":1045,"open":883,"high":883,"low":980,"close":883,"change":1046,"percent_change":423,"volume":668,"transactions":9,"vwap":883},"2026-01-09",0.045,{"date":1048,"open":1049,"high":1050,"low":791,"close":1050,"change":542,"percent_change":543,"volume":615,"transactions":9,"vwap":1050},"2026-01-08",29.139,29.14,{"date":1052,"open":783,"high":964,"low":1053,"close":1054,"change":302,"percent_change":195,"volume":600,"transactions":9,"vwap":1054},"2026-01-07",29.09,29.135,{"date":1056,"open":835,"high":1057,"low":835,"close":1057,"change":211,"percent_change":794,"volume":547,"transactions":9,"vwap":1057},"2026-01-06",29.145,{"date":1059,"open":1050,"high":1050,"low":854,"close":783,"change":1060,"percent_change":73,"volume":1061,"transactions":9,"vwap":783},"2026-01-05",0.054,5800,{"date":1063,"open":1053,"high":1053,"low":777,"close":1064,"change":1065,"percent_change":302,"volume":1066,"transactions":9,"vwap":1064},"2026-01-02",29.066,-0.004,7400,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":271,"percent_change":112,"volume":744,"transactions":9,"vwap":1071},"2025-12-31",29.030001,29.106,29.07,{"date":1073,"open":1071,"high":865,"low":1071,"close":1074,"change":542,"percent_change":543,"volume":1075,"transactions":9,"vwap":1074},"2025-12-30",29.094999,3100,{"date":1077,"open":865,"high":865,"low":1053,"close":1053,"change":302,"percent_change":195,"volume":567,"transactions":9,"vwap":1053},"2025-12-29",{"date":1079,"open":792,"high":791,"low":1080,"close":791,"change":543,"percent_change":327,"volume":706,"transactions":9,"vwap":791},"2025-12-26",29.062,{"date":1082,"open":792,"high":783,"low":798,"close":792,"change":254,"percent_change":80,"volume":695,"transactions":9,"vwap":792},"2025-12-24",{"date":1084,"open":1085,"high":783,"low":1069,"close":1086,"change":1046,"percent_change":423,"volume":774,"transactions":9,"vwap":1086},"2025-12-23",29.077999,29.084999,{"date":1088,"open":1089,"high":798,"low":1089,"close":798,"change":1046,"percent_change":264,"volume":665,"transactions":9,"vwap":798},"2025-12-22",28.99,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":385,"volume":630,"transactions":9,"vwap":1093},"2025-12-19",28.96,28.995,0.077,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":73,"volume":636,"transactions":9,"vwap":1098},"2025-12-18",28.91,28.918,0.056,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":64,"volume":668,"transactions":9,"vwap":1103},"2025-12-17",28.84,28.862,-0.068,{"date":1106,"open":804,"high":1107,"low":804,"close":1107,"change":302,"percent_change":195,"volume":600,"transactions":9,"vwap":1107},"2025-12-16",28.93,{"date":1109,"open":1110,"high":841,"low":804,"close":841,"change":570,"percent_change":263,"volume":615,"transactions":9,"vwap":841},"2025-12-15",28.92,{"date":1112,"open":1113,"high":1113,"low":804,"close":1114,"change":44,"percent_change":1115,"volume":596,"transactions":9,"vwap":1114},"2025-12-12",28.95,28.925,-0.14,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":570,"percent_change":263,"volume":544,"transactions":9,"vwap":1119},"2025-12-11",28.895,28.965,{"date":1121,"open":1122,"high":1113,"low":1123,"close":1113,"change":1124,"percent_change":264,"volume":1125,"transactions":9,"vwap":1113},"2025-12-10",28.88,28.86,0.046,10800,{"date":1127,"open":1097,"high":1097,"low":1128,"close":1129,"change":954,"percent_change":413,"volume":563,"transactions":9,"vwap":1129},"2025-12-09",28.89,28.904,{"date":1131,"open":1118,"high":804,"low":1132,"close":1132,"change":44,"percent_change":1115,"volume":935,"transactions":9,"vwap":1132},"2025-12-08",28.875,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":211,"percent_change":794,"volume":151,"transactions":9,"vwap":1135},"2025-12-05",28.915,{"date":1137,"open":1138,"high":1128,"low":1138,"close":1128,"change":542,"percent_change":543,"volume":28,"transactions":9,"vwap":1128},"2025-12-04",28.884,{"date":1140,"open":1102,"high":1141,"low":1102,"close":1141,"change":543,"percent_change":327,"volume":559,"transactions":9,"vwap":1141},"2025-12-03",28.885,{"date":1143,"open":1144,"high":804,"low":1145,"close":1146,"change":453,"percent_change":413,"volume":706,"transactions":9,"vwap":1146},"2025-12-02",28.83,28.825,28.865,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":184,"volume":596,"transactions":9,"vwap":1150},"2025-12-01",28.81,28.835,-0.015,{"date":1153,"open":1154,"high":1155,"low":1149,"close":1155,"change":211,"percent_change":794,"volume":1156,"transactions":9,"vwap":1155},"2025-11-28",28.82,28.85,10300,{"date":1158,"open":1159,"high":1145,"low":1160,"close":1145,"change":1161,"percent_change":158,"volume":624,"transactions":9,"vwap":1145},"2025-11-26",28.78,28.77,0.057,{"date":1163,"open":1164,"high":1159,"low":1164,"close":1165,"change":1166,"percent_change":944,"volume":630,"transactions":9,"vwap":1165},"2025-11-25",28.66,28.768,0.059,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":573,"transactions":9,"vwap":1170},"2025-11-24",28.65,28.709,0.114,0.4,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":794,"percent_change":523,"volume":567,"transactions":9,"vwap":1175},"2025-11-21",28.595,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":630,"transactions":9,"vwap":1180},"2025-11-20",28.53,28.48,28.505,-0.097,-0.34,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":543,"percent_change":327,"volume":636,"transactions":9,"vwap":1186},"2025-11-19",28.621,28.602,{"date":1188,"open":1189,"high":1190,"low":1178,"close":1191,"change":1192,"percent_change":236,"volume":547,"transactions":9,"vwap":1191},"2025-11-18",28.57,28.59,28.582,-0.058,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":624,"transactions":9,"vwap":1197},"2025-11-17",28.7,28.592,28.64,-0.055,-0.19,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":211,"percent_change":794,"volume":151,"transactions":9,"vwap":1202},"2025-11-14",28.695,{"date":1204,"open":810,"high":810,"low":1164,"close":1205,"change":1206,"percent_change":1207,"volume":975,"transactions":9,"vwap":1205},"2025-11-13",28.67,-0.108,-0.38,{"date":1209,"open":1159,"high":1159,"low":1210,"close":1211,"change":1212,"percent_change":184,"volume":28,"transactions":9,"vwap":1211},"2025-11-12",28.75,28.778,-0.014,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":694,"percent_change":503,"volume":620,"transactions":9,"vwap":1216},"2025-11-11",28.758,28.792,{"date":1218,"open":1144,"high":1144,"low":1219,"close":1219,"change":1220,"percent_change":887,"volume":636,"transactions":9,"vwap":1219},"2025-11-10",28.776,0.088,{"date":1222,"open":1197,"high":1223,"low":1197,"close":1223,"change":1224,"percent_change":263,"volume":1066,"transactions":9,"vwap":1223},"2025-11-07",28.688,0.014,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":939,"volume":624,"transactions":9,"vwap":1228},"2025-11-06",28.655,28.674,28.645,-0.062,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1124,"percent_change":264,"volume":563,"transactions":9,"vwap":1234},"2025-11-05",28.762,28.736,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":938,"percent_change":220,"volume":567,"transactions":9,"vwap":1238},"2025-11-04",28.738,28.69,{"date":1240,"open":810,"high":1241,"low":810,"close":1242,"change":960,"percent_change":453,"volume":559,"transactions":9,"vwap":1242},"2025-11-03",28.759,28.755,{"date":1244,"open":810,"high":1245,"low":810,"close":1245,"change":542,"percent_change":543,"volume":567,"transactions":9,"vwap":1245},"2025-10-31",28.746,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1115,"volume":1252,"transactions":9,"vwap":1250},"2025-10-30",28.774,28.71,28.741,-0.039,14300,{"date":1254,"open":1159,"high":1159,"low":1159,"close":1159,"change":271,"percent_change":112,"volume":563,"transactions":9,"vwap":1159},"2025-10-29",{"date":1256,"open":1159,"high":1144,"low":1257,"close":1258,"change":1151,"percent_change":184,"volume":665,"transactions":9,"vwap":1258},"2025-10-28",28.775,28.805,{"date":1260,"open":1159,"high":1155,"low":1160,"close":1154,"change":711,"percent_change":73,"volume":1261,"transactions":9,"vwap":1154},"2025-10-27",4800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":327,"percent_change":767,"volume":665,"transactions":9,"vwap":1265},"2025-10-24",28.74,28.765,{"date":1267,"open":1268,"high":1195,"low":1269,"close":1202,"change":1270,"percent_change":629,"volume":620,"transactions":9,"vwap":1202},"2025-10-23",28.666,28.641,0.031,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":184,"percent_change":149,"volume":914,"transactions":9,"vwap":1274},"2025-10-22",28.6,28.664,{"date":1276,"open":1277,"high":1264,"low":1277,"close":1278,"change":1279,"percent_change":-6,"volume":1280,"transactions":9,"vwap":1278},"2025-10-21",28.661,28.714,-0.001,5500,{"date":1282,"open":1283,"high":1284,"low":1205,"close":1284,"change":413,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-10-20",28.68,28.715,0.35,7600,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":17,"volume":914,"transactions":9,"vwap":1290},"2025-10-17",28.54,28.615,0.063,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":185,"volume":567,"transactions":9,"vwap":1294},"2025-10-16",28.552,-0.046,{"date":1297,"open":1273,"high":1298,"low":1189,"close":1299,"change":570,"percent_change":263,"volume":612,"transactions":9,"vwap":1299},"2025-10-15",28.626,28.598,{"date":1301,"open":1302,"high":1290,"low":1302,"close":1303,"change":1304,"percent_change":311,"volume":1305,"transactions":9,"vwap":1303},"2025-10-14",28.52,28.583,-0.032,5400,{"date":1307,"open":1308,"high":1290,"low":1309,"close":1290,"change":482,"percent_change":868,"volume":600,"transactions":9,"vwap":1290},"2025-10-13",28.61,28.541,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":185,"percent_change":1314,"volume":563,"transactions":9,"vwap":1313},"2025-10-10",28.5,28.495,-0.56,{"date":1316,"open":1197,"high":1205,"low":1308,"close":1227,"change":302,"percent_change":195,"volume":1317,"transactions":9,"vwap":1227},"2025-10-09",7000,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":503,"volume":567,"transactions":9,"vwap":1321},"2025-10-08",28.62,28.665,0.018,{"date":1324,"open":1320,"high":1169,"low":1320,"close":1325,"change":1326,"percent_change":272,"volume":1327,"transactions":9,"vwap":1325},"2025-10-07",28.647,-0.023,8100,{"date":1329,"open":1330,"high":1195,"low":1229,"close":1205,"change":211,"percent_change":794,"volume":615,"transactions":9,"vwap":1205},"2025-10-06",28.654,{"date":1332,"open":1227,"high":1227,"low":1333,"close":1229,"change":19,"percent_change":19,"volume":668,"transactions":9,"vwap":1229},"2025-10-03",28.601,{"date":1335,"open":1336,"high":1229,"low":1320,"close":1229,"change":302,"percent_change":195,"volume":914,"transactions":9,"vwap":1229},"2025-10-02",28.63,{"date":1338,"open":1308,"high":1227,"low":1308,"close":1227,"change":481,"percent_change":482,"volume":555,"transactions":9,"vwap":1227},"2025-10-01",{"date":1340,"open":1189,"high":1320,"low":1189,"close":1320,"change":543,"percent_change":327,"volume":600,"transactions":9,"vwap":1320},"2025-09-30",{"date":1342,"open":1175,"high":1343,"low":1189,"close":1273,"change":360,"percent_change":721,"volume":673,"transactions":9,"vwap":1273},"2025-09-29",28.614,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":481,"percent_change":482,"volume":1348,"transactions":9,"vwap":1347},"2025-09-26",28.51,28.56,12000,{"date":1350,"open":1302,"high":1351,"low":1179,"close":1351,"change":271,"percent_change":112,"volume":1352,"transactions":9,"vwap":1351},"2025-09-25",28.525,9600,{"date":1354,"open":1355,"high":1356,"low":1178,"close":1356,"change":80,"percent_change":81,"volume":660,"transactions":9,"vwap":1356},"2025-09-24",28.545,28.55,{"date":1358,"open":1359,"high":1308,"low":1189,"close":1189,"change":80,"percent_change":81,"volume":596,"transactions":9,"vwap":1189},"2025-09-23",28.599,{"date":1361,"open":1362,"high":1308,"low":1190,"close":1190,"change":570,"percent_change":263,"volume":1363,"transactions":9,"vwap":1190},"2025-09-22",28.591,12800,{"date":1365,"open":1308,"high":1308,"low":1189,"close":1366,"change":542,"percent_change":543,"volume":668,"transactions":9,"vwap":1366},"2025-09-19",28.575,{"date":1368,"open":1347,"high":1366,"low":1356,"close":1189,"change":1369,"percent_change":482,"volume":1370,"transactions":9,"vwap":1189},"2025-09-18",0.034,9200,{"date":1372,"open":1178,"high":1373,"low":1178,"close":1374,"change":1375,"percent_change":195,"volume":28,"transactions":9,"vwap":1374},"2025-09-17",28.578,28.536,-0.009,{"date":1377,"open":1378,"high":1373,"low":1378,"close":1355,"change":1379,"percent_change":302,"volume":706,"transactions":9,"vwap":1355},"2025-09-16",28.512,-0.003,{"date":1381,"open":1355,"high":1382,"low":1355,"close":1382,"change":1383,"percent_change":327,"volume":630,"transactions":9,"vwap":1382},"2025-09-15",28.548,0.021,{"date":1385,"open":1179,"high":1386,"low":1179,"close":1386,"change":705,"percent_change":302,"volume":774,"transactions":9,"vwap":1386},"2025-09-12",28.527,{"date":1388,"open":1312,"high":1389,"low":1312,"close":1390,"change":1391,"percent_change":750,"volume":630,"transactions":9,"vwap":1390},"2025-09-11",28.531,28.529,0.048,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":211,"percent_change":794,"volume":630,"transactions":9,"vwap":1395},"2025-09-10",28.45,28.481,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":360,"volume":559,"transactions":9,"vwap":1399},"2025-09-09",28.39,28.456,0.011,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":453,"percent_change":629,"volume":612,"transactions":9,"vwap":1404},"2025-09-08",28.43,28.445,28.42,{"date":1407,"open":1394,"high":1394,"low":1408,"close":1409,"change":1379,"percent_change":302,"volume":1317,"transactions":9,"vwap":1409},"2025-09-05",28.4,28.415,{"date":1411,"open":1403,"high":1403,"low":1412,"close":1412,"change":1413,"percent_change":767,"volume":630,"transactions":9,"vwap":1412},"2025-09-04",28.418,0.069,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":482,"volume":1421,"transactions":9,"vwap":1419},"2025-09-03",28.32,28.36,28.29,28.349,0.033,6500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1295,"percent_change":185,"volume":1327,"transactions":9,"vwap":1427},"2025-09-02",28.33,28.34,28.232,28.316,{"date":1429,"open":1424,"high":1430,"low":1424,"close":1430,"change":1431,"percent_change":139,"volume":1432,"transactions":9,"vwap":1430},"2025-08-29",28.362,-0.043,263700,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":711,"percent_change":73,"volume":1438,"transactions":9,"vwap":1437},"2025-08-28",28.41,28.35,28.405,14000,{"date":1440,"open":1408,"high":1408,"low":1416,"close":1436,"change":254,"percent_change":80,"volume":665,"transactions":9,"vwap":1436},"2025-08-27",{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":413,"volume":1447,"transactions":9,"vwap":1445},"2025-08-26",28.3,28.37,28.355,0.027,3700,{"date":1449,"open":1444,"high":1450,"low":1418,"close":1451,"change":529,"percent_change":334,"volume":646,"transactions":9,"vwap":1451},"2025-08-25",28.38,28.328,{"date":1453,"open":1425,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":204,"volume":573,"transactions":9,"vwap":1454},"2025-08-22",28.345,28.31,0.127,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1001,"percent_change":96,"volume":673,"transactions":9,"vwap":1461},"2025-08-21",28.21,28.26,28.218,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":195,"volume":1469,"transactions":9,"vwap":1467},"2025-08-20",28.22,28.289,28.16,28.256,-0.008,7300,{"date":1471,"open":1416,"high":1416,"low":1472,"close":1473,"change":1474,"percent_change":1115,"volume":1305,"transactions":9,"vwap":1473},"2025-08-19",28.231,28.264,-0.041,{"date":1476,"open":1477,"high":1424,"low":1477,"close":1478,"change":1046,"percent_change":264,"volume":651,"transactions":9,"vwap":1478},"2025-08-18",28.24,28.305,{"date":1480,"open":1455,"high":1417,"low":1460,"close":1460,"change":1481,"percent_change":220,"volume":1482,"transactions":9,"vwap":1460},"2025-08-15",-0.066,7100,{"date":1484,"open":1436,"high":1444,"low":1418,"close":1485,"change":1065,"percent_change":302,"volume":620,"transactions":9,"vwap":1485},"2025-08-14",28.326,{"date":1487,"open":1417,"high":1417,"low":1488,"close":1424,"change":1489,"percent_change":413,"volume":897,"transactions":9,"vwap":1424},"2025-08-13",28.28,0.028,{"date":1491,"open":1455,"high":1416,"low":1426,"close":1492,"change":1493,"percent_change":1494,"volume":547,"transactions":9,"vwap":1492},"2025-08-12",28.302,0.094,0.33,{"date":1496,"open":1460,"high":1488,"low":1497,"close":1498,"change":529,"percent_change":334,"volume":1032,"transactions":9,"vwap":1498},"2025-08-11",28.18,28.208,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":943,"percent_change":17,"volume":547,"transactions":9,"vwap":1503},"2025-08-08",28.15,28.235,28.225,{"date":1505,"open":1459,"high":1459,"low":1506,"close":1507,"change":1508,"percent_change":80,"volume":547,"transactions":9,"vwap":1507},"2025-08-07",28.11,28.163,-0.007,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":934,"percent_change":319,"volume":1513,"transactions":9,"vwap":1512},"2025-08-06",28.13,28.17,2300,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":44,"percent_change":1115,"volume":573,"transactions":9,"vwap":1517},"2025-08-05",28.07,28.105,{"date":1519,"open":1516,"high":1520,"low":1516,"close":1521,"change":1522,"percent_change":376,"volume":600,"transactions":9,"vwap":1521},"2025-08-04",28.179,28.145,0.102,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1182,"volume":1261,"transactions":9,"vwap":1527},"2025-08-01",28.059999,28.02,28.042999,-0.095,{"date":1530,"open":1531,"high":1531,"low":1506,"close":1532,"change":1533,"percent_change":80,"volume":1534,"transactions":9,"vwap":1532},"2025-07-31",28.2,28.138,-0.006,10400,{"date":1536,"open":1537,"high":1466,"low":1538,"close":1539,"change":832,"percent_change":112,"volume":1061,"transactions":9,"vwap":1539},"2025-07-30",28.14,28.131,28.144,{"date":1541,"open":1464,"high":1542,"low":1511,"close":1512,"change":570,"percent_change":263,"volume":940,"transactions":9,"vwap":1512},"2025-07-29",28.23,{"date":1544,"open":1511,"high":1531,"low":1511,"close":1545,"change":1375,"percent_change":195,"volume":935,"transactions":9,"vwap":1545},"2025-07-28",28.155,{"date":1547,"open":1521,"high":1512,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":914,"transactions":9,"vwap":1549},"2025-07-25",28.112,28.164,0.074,0.26,{"date":1553,"open":1506,"high":1506,"low":1554,"close":1554,"change":991,"percent_change":81,"volume":624,"transactions":9,"vwap":1554},"2025-07-24",28.09,{"date":1556,"open":1516,"high":1557,"low":1558,"close":1559,"change":1291,"percent_change":17,"volume":1560,"transactions":9,"vwap":1559},"2025-07-23",28.12,28.031,28.111,9000,{"date":1562,"open":206,"high":1554,"low":206,"close":1563,"change":913,"percent_change":599,"volume":940,"transactions":9,"vwap":1563},"2025-07-22",28.048,{"date":1565,"open":1506,"high":1506,"low":1566,"close":1566,"change":543,"percent_change":327,"volume":955,"transactions":9,"vwap":1566},"2025-07-21",28.045,{"date":1568,"open":1569,"high":1525,"low":1569,"close":1570,"change":570,"percent_change":263,"volume":600,"transactions":9,"vwap":1570},"2025-07-18",27.98,28.025,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1166,"percent_change":944,"volume":1061,"transactions":9,"vwap":1576},"2025-07-17",28.030001,28.040001,27.982,28.01,{"date":1578,"open":1579,"high":1576,"low":1580,"close":1581,"change":271,"percent_change":112,"volume":1582,"transactions":9,"vwap":1581},"2025-07-16",27.95,27.92,27.951,6600,{"date":1584,"open":1573,"high":1573,"low":1585,"close":1586,"change":254,"percent_change":80,"volume":620,"transactions":9,"vwap":1586},"2025-07-15",27.96,27.976,{"date":1588,"open":1589,"high":1576,"low":1589,"close":1590,"change":1383,"percent_change":212,"volume":1029,"transactions":9,"vwap":1590},"2025-07-14",27.93,27.981,{"date":1592,"open":206,"high":206,"low":1580,"close":1585,"change":80,"percent_change":81,"volume":665,"transactions":9,"vwap":1585},"2025-07-11",{"date":1594,"open":1585,"high":1573,"low":1585,"close":1569,"change":211,"percent_change":794,"volume":28,"transactions":9,"vwap":1569},"2025-07-10",{"date":1596,"open":1580,"high":1576,"low":1597,"close":1598,"change":1046,"percent_change":264,"volume":975,"transactions":9,"vwap":1598},"2025-07-09",27.91,27.955,{"date":1600,"open":1569,"high":1569,"low":1601,"close":1597,"change":599,"percent_change":360,"volume":1602,"transactions":9,"vwap":1597},"2025-07-08",27.87,6300,{"date":1604,"open":206,"high":206,"low":1605,"close":1606,"change":174,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-07-07",27.86,27.9,-0.27,8600,{"date":1610,"open":1585,"high":1576,"low":1589,"close":1611,"change":1612,"percent_change":721,"volume":1305,"transactions":9,"vwap":1611},"2025-07-03",27.975,0.038,{"date":1614,"open":1580,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":212,"volume":1013,"transactions":9,"vwap":1615},"2025-07-02",27.937,27.904,0.022,{"date":1619,"open":1589,"high":1589,"low":1620,"close":1621,"change":1622,"percent_change":599,"volume":1623,"transactions":9,"vwap":1621},"2025-07-01",27.875,27.915,0.004,19800,{"date":1625,"open":1605,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1551,"volume":1582,"transactions":9,"vwap":1626},"2025-06-30",27.911,27.842,0.071,{"date":1630,"open":1631,"high":1605,"low":1632,"close":1633,"change":1634,"percent_change":794,"volume":1635,"transactions":9,"vwap":1633},"2025-06-27",27.85,27.78,27.84,0.026,2500,{"date":1637,"open":1638,"high":1631,"low":1638,"close":1639,"change":1640,"percent_change":523,"volume":761,"transactions":9,"vwap":1639},"2025-06-26",27.73,27.814,0.089,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":913,"percent_change":599,"volume":1647,"transactions":9,"vwap":1646},"2025-06-25",27.72,27.745,27.7,27.725,12600,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":423,"volume":1654,"transactions":9,"vwap":1652},"2025-06-24",27.65,27.75,27.722,0.042,6000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":673,"transactions":9,"vwap":1658},"2025-06-23",27.61,27.68,27.53,0.143,0.52,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1379,"percent_change":302,"volume":1654,"transactions":9,"vwap":1666},"2025-06-20",27.59,27.5,27.537,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1622,"percent_change":599,"volume":665,"transactions":9,"vwap":1672},"2025-06-18",27.6,27.62,27.51,27.54,{"date":1674,"open":1657,"high":1670,"low":1675,"close":1676,"change":1198,"percent_change":236,"volume":596,"transactions":9,"vwap":1676},"2025-06-17",27.525,27.536,{"date":1678,"open":1670,"high":1679,"low":1680,"close":1680,"change":901,"percent_change":757,"volume":774,"transactions":9,"vwap":1680},"2025-06-16",27.64,27.591,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1671,"change":1528,"percent_change":1182,"volume":1685,"transactions":9,"vwap":1671},"2025-06-13",27.56,27.48,4500,{"date":1687,"open":1671,"high":1657,"low":1671,"close":1688,"change":360,"percent_change":423,"volume":1075,"transactions":9,"vwap":1688},"2025-06-12",27.605,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1326,"percent_change":272,"volume":1075,"transactions":9,"vwap":1693},"2025-06-11",27.66,27.522,27.565,{"date":1695,"open":1696,"high":1664,"low":1696,"close":1697,"change":1698,"percent_change":264,"volume":1305,"transactions":9,"vwap":1697},"2025-06-10",27.52,27.588,0.044,{"date":1700,"open":1696,"high":1701,"low":1702,"close":1703,"change":960,"percent_change":453,"volume":615,"transactions":9,"vwap":1703},"2025-06-09",27.589,27.508,27.544,{"date":1705,"open":1706,"high":1707,"low":1665,"close":1707,"change":1708,"percent_change":345,"volume":630,"transactions":9,"vwap":1707},"2025-06-06",27.532,27.535,0.092,{"date":1710,"open":1711,"high":1659,"low":1712,"close":1712,"change":1508,"percent_change":195,"volume":1713,"transactions":9,"vwap":1712},"2025-06-05",27.47,27.443,103800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":196,"volume":1720,"transactions":9,"vwap":1718},"2025-06-04",27.534,27.549,27.45,-0.028,4900,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1060,"percent_change":158,"volume":801,"transactions":9,"vwap":1725},"2025-06-03",27.435,27.496,27.478,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1270,"percent_change":629,"volume":1731,"transactions":9,"vwap":1729},"2025-06-02",27.35,27.424,27.3,8000,{"date":1733,"open":1728,"high":1734,"low":1735,"close":1734,"change":954,"percent_change":629,"volume":1736,"transactions":9,"vwap":1734},"2025-05-30",27.393,27.27,27400,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":721,"volume":744,"transactions":9,"vwap":1741},"2025-05-29",27.46,27.34,27.364,0.039,{"date":1744,"open":1745,"high":1745,"low":1730,"close":1746,"change":1747,"percent_change":236,"volume":1534,"transactions":9,"vwap":1746},"2025-05-28",27.33,27.325,-0.056,{"date":1749,"open":1730,"high":1750,"low":1730,"close":1751,"change":1752,"percent_change":1753,"volume":596,"transactions":9,"vwap":1751},"2025-05-27",27.42,27.381,0.176,0.65,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":779,"percent_change":1199,"volume":1013,"transactions":9,"vwap":1757},"2025-05-23",27.12,27.205,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":570,"percent_change":503,"volume":1763,"transactions":9,"vwap":1762},"2025-05-22",27.21,27.295,27.256,10700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-05-21",27.32,27.36,27.241,-0.129,-0.47,4400,{"date":1773,"open":1711,"high":1711,"low":1740,"close":1774,"change":1775,"percent_change":149,"volume":1776,"transactions":9,"vwap":1774},"2025-05-20",27.37,-0.047,9300,{"date":1778,"open":1728,"high":1779,"low":1728,"close":1780,"change":1046,"percent_change":264,"volume":1075,"transactions":9,"vwap":1780},"2025-05-19",27.44,27.417,{"date":1782,"open":1735,"high":1783,"low":1735,"close":1784,"change":1161,"percent_change":944,"volume":1785,"transactions":9,"vwap":1784},"2025-05-16",27.39,27.372,6200,{"date":1787,"open":1788,"high":1740,"low":1789,"close":1790,"change":687,"percent_change":787,"volume":1061,"transactions":9,"vwap":1790},"2025-05-15",27.31,27.29,27.315,{"date":1792,"open":1740,"high":1740,"low":1793,"close":1794,"change":991,"percent_change":272,"volume":955,"transactions":9,"vwap":1794},"2025-05-14",27.25,27.266,{"date":1796,"open":1797,"high":1745,"low":1797,"close":1798,"change":756,"percent_change":887,"volume":1156,"transactions":9,"vwap":1798},"2025-05-13",27.18,27.287,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":920,"transactions":9,"vwap":1803},"2025-05-12",27.11,27.23,27.202,0.291,1.08,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":81,"volume":1771,"transactions":9,"vwap":1811},"2025-05-09",26.91,26.923,26.9,26.911,-0.019,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":862,"percent_change":750,"volume":1818,"transactions":9,"vwap":1817},"2025-05-08",26.885,27.02,26.93,2600,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1634,"percent_change":413,"volume":1824,"transactions":9,"vwap":1823},"2025-05-07",26.895,26.777,26.883,2400,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":28,"transactions":9,"vwap":1828},"2025-05-06",26.86,26.857,-0.057,-0.21,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":175,"volume":547,"transactions":9,"vwap":1835},"2025-05-05",26.92,26.95,26.914,-0.067,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":612,"transactions":9,"vwap":1841},"2025-05-02",26.97,27.00099945,26.981,0.104,0.39,{"date":1845,"open":1817,"high":1817,"low":1846,"close":1847,"change":1291,"percent_change":319,"volume":1305,"transactions":9,"vwap":1847},"2025-05-01",26.871,26.877,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1065,"percent_change":302,"volume":1029,"transactions":9,"vwap":1851},"2025-04-30",26.62,26.814,26.61,{"date":1854,"open":1850,"high":1855,"low":1850,"close":1856,"change":1857,"percent_change":868,"volume":1029,"transactions":9,"vwap":1856},"2025-04-29",26.819,26.818,0.111,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1420,"percent_change":482,"volume":1018,"transactions":9,"vwap":1862},"2025-04-28",26.74,26.64,26.707,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1094,"percent_change":757,"volume":1040,"transactions":9,"vwap":1868},"2025-04-25",26.59,26.7,26.58,26.674,{"date":1870,"open":1871,"high":1850,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-04-24",26.51,26.501,26.597,0.194,0.73,30100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1037,"transactions":9,"vwap":1881},"2025-04-23",26.45,26.4,26.403,0.158,0.6,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":920,"transactions":9,"vwap":1887},"2025-04-22",26.14,26.245,0.185,0.71,{"date":34,"open":1891,"high":1891,"low":30,"close":1892,"change":184,"percent_change":1199,"volume":1893,"transactions":9,"vwap":1892},26.11,26.059999,29000,{"status":1895,"indices":1896,"watchlist":1934,"sectors":1955,"benchmarks":2007},"success",[1897,1904,1910,1916,1922,1929],{"symbol":1898,"name":1899,"price":1900,"change":1901,"pct_change":73,"is_up":1902,"sparkline":1903,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1905,"name":1906,"price":1907,"change":1908,"pct_change":887,"is_up":1902,"sparkline":1909,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1911,"name":1912,"price":1913,"change":1914,"pct_change":360,"is_up":1902,"sparkline":1915,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1917,"name":1918,"price":1919,"change":1920,"pct_change":360,"is_up":1902,"sparkline":1921,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1923,"name":1924,"price":1925,"change":1926,"pct_change":1927,"is_up":1902,"sparkline":1928,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1930,"name":1931,"price":1932,"change":263,"pct_change":887,"is_up":1902,"sparkline":1933,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1935,1941,1949],{"symbol":1936,"name":1937,"price":1938,"change":1939,"pct_change":807,"is_up":1902,"sparkline":1940,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1942,"name":1943,"price":1944,"change":1945,"pct_change":1946,"is_up":1947,"sparkline":1948,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":236,"is_up":1947,"sparkline":1954,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1956,1961,1965,1970,1974,1979,1984,1989,1993,1997,2002],{"name":1957,"etf":1958,"change":1959,"price":1960,"is_up":1902},"Technology","XLK",1.05,197.81,{"name":1962,"etf":1963,"change":629,"price":1964,"is_up":1902},"Financials","XLF",53.46,{"name":1966,"etf":1967,"change":1968,"price":1969,"is_up":1947},"Healthcare","XLV",-1.32,166.2,{"name":1971,"etf":1972,"change":195,"price":1973,"is_up":1947},"Consumer Cycl","XLY",108.81,{"name":1975,"etf":1976,"change":1977,"price":1978,"is_up":1947},"Consumer Staples","XLP",-0.33,80.33,{"name":1980,"etf":1981,"change":1982,"price":1983,"is_up":1902},"Energy","XLE",1.95,62.7,{"name":1985,"etf":1986,"change":1987,"price":1988,"is_up":1902},"Industrials","XLI",0.99,168.64,{"name":1990,"etf":1991,"change":1977,"price":1992,"is_up":1947},"Materials","XLB",48.54,{"name":1994,"etf":1995,"change":1314,"price":1996,"is_up":1947},"Real Estate","XLRE",40.68,{"name":1998,"etf":1999,"change":2000,"price":2001,"is_up":1902},"Utilities","XLU",0.61,39.68,{"name":2003,"etf":2004,"change":2005,"price":2006,"is_up":1947},"Comm Services","XLC",-0.93,109.94,[2008,2012,2016,2020],{"ticker":2009,"name":2010,"price":2011,"change":787,"is_up":1902},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2013,"name":2014,"price":2015,"change":887,"is_up":1902},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2017,"name":2018,"price":2019,"change":453,"is_up":1902},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2021,"name":2022,"price":2023,"change":868,"is_up":1902},"IWM","iShares Russell 2000",279.06]