[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAUG":3,"stock-historical-BAUG":25,"homepage-market-summary":2341},{"ticker":4,"date":5,"profile":6,"quote":11},"BAUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator U.S. Equity Buffer ETF - August","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"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},55.56,55.5,55.6,55.26,0.3,0.54,2264.031,0,55.74,19.73,30267.033601411666,99.5,1800,{"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},40.41,17006,6207160.4825410005,36.59,"2025-04-22",[36,39,48,57,68,78,87,97,105,116,125,134,144,155,164,174,184,194,203,213,220,230,238,247,256,266,275,284,292,300,310,319,326,333,341,349,358,365,375,383,389,397,407,417,428,439,449,459,469,478,486,497,507,516,525,534,542,549,558,564,570,576,581,590,594,601,608,615,623,631,638,646,654,661,666,671,676,683,690,697,705,712,718,724,730,737,742,746,751,755,759,766,772,778,783,791,795,802,809,815,819,822,826,834,839,846,854,861,868,875,881,886,893,900,907,914,920,927,933,939,946,952,956,963,970,975,980,984,991,997,1004,1012,1020,1026,1033,1040,1047,1053,1058,1064,1070,1075,1082,1087,1093,1099,1105,1111,1118,1127,1131,1136,1142,1148,1153,1158,1164,1168,1171,1179,1187,1192,1198,1206,1211,1216,1223,1230,1235,1242,1249,1255,1260,1264,1268,1272,1277,1284,1290,1297,1303,1310,1314,1319,1323,1325,1328,1332,1335,1342,1345,1350,1352,1356,1359,1362,1367,1373,1378,1382,1388,1392,1399,1402,1407,1413,1417,1422,1427,1434,1438,1443,1447,1454,1460,1466,1474,1478,1483,1490,1495,1500,1506,1511,1515,1522,1529,1534,1540,1548,1555,1560,1565,1570,1576,1581,1584,1590,1597,1603,1612,1619,1624,1628,1633,1639,1645,1651,1655,1660,1664,1667,1672,1678,1684,1687,1694,1700,1707,1713,1717,1722,1727,1733,1737,1742,1750,1756,1762,1768,1773,1779,1785,1793,1799,1806,1812,1818,1822,1828,1832,1839,1846,1852,1857,1864,1869,1875,1881,1887,1892,1899,1907,1915,1923,1932,1938,1943,1948,1954,1958,1963,1968,1976,1983,1989,1994,1999,2003,2009,2013,2019,2024,2031,2038,2042,2047,2055,2060,2068,2076,2083,2090,2095,2100,2105,2113,2118,2124,2129,2136,2140,2147,2153,2158,2164,2169,2175,2181,2186,2191,2197,2204,2210,2218,2224,2229,2234,2240,2244,2251,2258,2263,2269,2276,2282,2287,2294,2299,2304,2308,2315,2321,2328,2336],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},40,55.5484,{"date":40,"open":41,"high":41,"low":42,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",55.4,55.155,-0.0229,-0.04,12704.6227,86,55.2823,{"date":49,"open":50,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",55.48,55.2829,-0.0291,-0.05,5219.7746,51,55.4201,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",55.34,55.36,55.22,55.312,-0.046,-0.08,4363.7746,45,55.2919,{"date":69,"open":70,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",55.52,55.32,55.358,-0.302,-0.54,35048.7746,171,55.396,{"date":79,"open":80,"high":81,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",55.46,55.66,0.2196,0.4,1870.7916,46,55.5106,{"date":88,"open":89,"high":90,"low":91,"close":90,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",55.365,55.4404,55.3296,0.0404,0.07,4894.1376,39,55.3967,{"date":98,"open":99,"high":100,"low":60,"close":41,"change":101,"percent_change":74,"volume":102,"transactions":103,"vwap":104},"2026-09-23",55.4501,55.51,-0.2989,10382.7746,84,55.4503,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",55.69,55.725,55.655,55.6989,0.0057,0.01,3335.233138,53,55.6879,{"date":117,"open":118,"high":20,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",55.5299,55.6932,0.5459,0.99,1561.320815,44,55.6238,{"date":126,"open":127,"high":128,"low":127,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":95,"vwap":133},"2026-09-18",55.01,55.19,55.1473,0.0227,0.04,1687.6574,55.1144,{"date":135,"open":136,"high":137,"low":136,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",55.02,55.14,55.1246,0.4796,0.88,10686.264518,49,55.0945,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",54.99,55.09,54.435,54.645,-0.1964,-0.36,8145.388497,90,54.8354,{"date":156,"open":157,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":85,"vwap":163},"2026-09-15",54.89,54.8,54.8414,-0.1931,-0.35,3186.5215,54.8576,{"date":165,"open":166,"high":167,"low":166,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",54.85,55.1,55.0345,-0.162,-0.29,4215.5215,35,55.0187,{"date":175,"open":15,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-11",55.29,55.16,55.1965,0.3379,0.62,5201.915944,82,55.2251,{"date":185,"open":166,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",54.88,54.82,54.8586,-0.2214,-0.4,9075.5395,76,54.8725,{"date":195,"open":177,"high":196,"low":197,"close":198,"change":199,"percent_change":151,"volume":200,"transactions":201,"vwap":202},"2026-09-09",55.2,55.0399,55.08,-0.2,6044.839071,60,55.2285,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":153,"vwap":212},"2026-09-08",55.33,55.37,55.23,55.28,-0.1761,-0.32,9820.5215,55.3108,{"date":214,"open":80,"high":13,"low":215,"close":216,"change":217,"percent_change":199,"volume":218,"transactions":46,"vwap":219},"2026-09-04",55.42,55.4561,-0.1099,7129.6155,55.4634,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",55.6099,55.55,55.566,0.316,0.57,2451.584099,47,55.5843,{"date":231,"open":177,"high":232,"low":177,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-02",55.25,0.19,0.35,3387.452804,56,55.2104,{"date":239,"open":198,"high":177,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-01",54.9813,55.06,-0.2158,-0.39,36665.5215,79,55.1423,{"date":248,"open":249,"high":208,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-31",55.1401,55.2758,-0.0694,-0.13,14980.5215,137,55.2208,{"date":257,"open":89,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",55.59,55.31,55.3452,-0.1048,-0.19,4475.287158,70,55.3706,{"date":267,"open":176,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-27",55.45,55.2755,0.24,0.43,6459.511042,93,55.392,{"date":276,"open":277,"high":15,"low":278,"close":279,"change":112,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-26",55.195795,55.105,55.21,0.02,10725.3915,91,55.1878,{"date":285,"open":137,"high":208,"low":286,"close":196,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-25",55.095,0.11,0.2,8096.392335,98,55.1552,{"date":293,"open":136,"high":294,"low":295,"close":147,"change":64,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-24",55.12,55.015,-0.15,11767.896686,146,55.0842,{"date":301,"open":302,"high":128,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-21",55.11,55.085,55.17,0.15,0.27,4945.0736,69,55.1576,{"date":311,"open":312,"high":61,"low":313,"close":136,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-20",55,54.9701,-0.26,-0.47,78701.472438,145,55.1741,{"date":320,"open":259,"high":321,"low":15,"close":208,"change":93,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-19",55.39,0.13,977493.738801,131,55.3493,{"date":327,"open":207,"high":15,"low":328,"close":279,"change":262,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-18",55.18,-0.34,33694.810822,130,55.2224,{"date":334,"open":335,"high":336,"low":206,"close":41,"change":337,"percent_change":170,"volume":338,"transactions":339,"vwap":340},"2026-08-17",55.505,55.53,-0.16,13265.8841,162,55.4468,{"date":342,"open":223,"high":343,"low":344,"close":12,"change":345,"percent_change":44,"volume":346,"transactions":347,"vwap":348},"2026-08-14",55.58,55.497,-0.02,33458.819047,100,55.5509,{"date":350,"open":351,"high":352,"low":351,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-13",55.4695,55.5986,0.17,0.31,12234.100231,105,55.5625,{"date":359,"open":360,"high":360,"low":205,"close":361,"change":287,"percent_change":288,"volume":362,"transactions":363,"vwap":364},"2026-08-12",55.72,55.41,35252.924,330,55.3953,{"date":366,"open":206,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-11",55.43,55.225,55.3,-0.1,-0.18,26998.0732,191,55.3261,{"date":376,"open":321,"high":377,"low":378,"close":41,"change":379,"percent_change":345,"volume":380,"transactions":381,"vwap":382},"2026-08-10",55.44,55.369,-0.01,23775.737762,196,55.395,{"date":384,"open":71,"high":361,"low":71,"close":361,"change":385,"percent_change":386,"volume":387,"transactions":76,"vwap":388},"2026-08-07",0.21,0.38,18520.403861,55.3727,{"date":390,"open":391,"high":369,"low":392,"close":196,"change":393,"percent_change":252,"volume":394,"transactions":395,"vwap":396},"2026-08-06",55.27,55.152,-0.0726,46987.59128,421,55.2032,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",55.49,55.231,55.2726,0.0276,0.05,35214.834098,231,55.3283,{"date":408,"open":409,"high":59,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-04",54.92,54.886938,55.245,0.5298,0.97,20012.637268,167,55.1702,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-03",54.5,54.77,54.425,54.7152,0.4952,0.91,106471.7594,649,54.6672,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-31",54.2,54.3,54.18,54.22,0.045,0.08,74586.9794,364,54.2297,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":46,"vwap":448},"2026-07-30",54.1,54.1999,54.0999,54.175,0.3907,0.73,10518.9974,54.1373,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-29",54.025,54.085,53.7843,-0.2646,-0.49,4898.9794,65,53.9473,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":312,"vwap":468},"2026-07-28",54.04,54.0688,53.89,54.0489,0.0489,0.09,5437.9794,53.9724,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":305,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-27",53.9299,54,53.85,0.28,3397.9794,66,53.9362,{"date":479,"open":473,"high":480,"low":481,"close":473,"change":482,"percent_change":483,"volume":484,"transactions":308,"vwap":485},"2026-07-24",54.03,53.83,0.0671,0.12,6863,53.9461,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-23",53.835,53.93,53.72,53.7829,-0.2971,-0.55,9681,85,53.7789,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-22",54.06,54.08,54.02,0.0851,0.16,8974.625,64,54.0533,{"date":508,"open":509,"high":472,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-21",53.9,53.9949,0.1264,0.23,2388.43,31,53.9745,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":93,"volume":522,"transactions":523,"vwap":524},"2026-07-20",53.88,53.9101,53.8685,0.0387,3544.073826,26,53.8984,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-17",53.885,53.8298,-0.1306,-0.24,678,28,53.8667,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":53,"volume":539,"transactions":540,"vwap":541},"2026-07-16",53.9116,53.9604,-0.0257,894,34,53.8381,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":466,"volume":547,"transactions":95,"vwap":548},"2026-07-15",53.965,53.9861,0.0511,3832,53.966,{"date":550,"open":551,"high":552,"low":509,"close":553,"change":554,"percent_change":305,"volume":555,"transactions":556,"vwap":557},"2026-07-14",53.9001,53.95,53.935,0.0825,1334,24,53.9387,{"date":559,"open":472,"high":472,"low":473,"close":560,"change":561,"percent_change":262,"volume":562,"transactions":540,"vwap":563},"2026-07-13",53.8525,-0.1025,2054,53.9089,{"date":565,"open":473,"high":566,"low":473,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-10",53.955,0.098,0.18,2400,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":512,"volume":575,"transactions":9,"vwap":573},"2026-07-09",53.81,53.857,0.125,800,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":64,"volume":580,"transactions":9,"vwap":578},"2026-07-08",53.732,-0.043,200,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-07",53.77,53.82,53.71,53.775,-0.06,-0.11,7000,{"date":591,"open":585,"high":488,"low":585,"close":488,"change":592,"percent_change":83,"volume":593,"transactions":9,"vwap":488},"2026-07-06",0.215,1200,{"date":595,"open":585,"high":585,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-02",53.49,53.62,-0.018,-0.03,4600,{"date":602,"open":603,"high":490,"low":604,"close":605,"change":606,"percent_change":131,"volume":607,"transactions":9,"vwap":605},"2026-07-01",53.667,53.61,53.638,0.023,13800,{"date":609,"open":610,"high":597,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-30",53.53,53.615,0.172,0.32,5700,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-29",53.215,53.445,53.443,0.593,1.12,2100,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-26",53.16,53.17,52.85,-0.255,-0.48,11200,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":280,"volume":637,"transactions":9,"vwap":635},"2026-06-25",53.19,53.080002,53.105,0.012,3500,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-24",53.251,53.255,53.092999,-0.047,-0.09,1700,{"date":647,"open":625,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-23",53.225,53.099998,53.14,-0.27,-0.51,700,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":599,"percent_change":587,"volume":660,"transactions":9,"vwap":659},"2026-06-22",53.455,53.48,53.36,53.41,2800,{"date":662,"open":658,"high":663,"low":658,"close":663,"change":474,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-18",53.44,0.53,6200,{"date":667,"open":663,"high":663,"low":625,"close":625,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":625},"2026-06-17",-0.285,-0.53,2200,{"date":672,"open":673,"high":673,"low":674,"close":618,"change":675,"percent_change":370,"volume":670,"transactions":9,"vwap":618},"2026-06-16",53.512,53.421,-0.053,{"date":677,"open":674,"high":678,"low":674,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-15",53.51,53.498,0.354,0.67,3400,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-12",52.965,53.144,0.137,0.26,3000,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":446,"volume":696,"transactions":9,"vwap":693},"2026-06-11",52.68,53.007,52.64,0.386,9800,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-10",52.99,52.61,52.621,-0.335,-0.63,5100,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":64,"volume":711,"transactions":9,"vwap":709},"2026-06-09",53.205,52.56,52.956,-0.044,4200,{"date":713,"open":714,"high":715,"low":114,"close":114,"change":716,"percent_change":435,"volume":717,"transactions":9,"vwap":114},"2026-06-08",53.049999,53.15,0.044,5300,{"date":719,"open":720,"high":720,"low":721,"close":709,"change":722,"percent_change":723,"volume":622,"transactions":9,"vwap":709},"2026-06-05",53.201,52.88,-0.404,-0.76,{"date":725,"open":726,"high":659,"low":727,"close":658,"change":728,"percent_change":287,"volume":729,"transactions":9,"vwap":658},"2026-06-04",53.33,53.32,0.058,1400,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":28,"transactions":9,"vwap":734},"2026-06-03",53.315,53.29,53.302,-0.038,-0.07,{"date":738,"open":726,"high":739,"low":726,"close":740,"change":280,"percent_change":131,"volume":741,"transactions":9,"vwap":740},"2026-06-02",53.37,53.34,5600,{"date":743,"open":744,"high":658,"low":744,"close":727,"change":19,"percent_change":19,"volume":745,"transactions":9,"vwap":727},"2026-06-01",53.3,13400,{"date":747,"open":733,"high":740,"low":733,"close":727,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":727},"2026-05-29",0.03,0.06,1100,{"date":752,"open":753,"high":733,"low":753,"close":733,"change":754,"percent_change":688,"volume":689,"transactions":9,"vwap":733},"2026-05-28",53.167,0.14,{"date":756,"open":757,"high":757,"low":649,"close":715,"change":758,"percent_change":93,"volume":660,"transactions":9,"vwap":715},"2026-05-27",53.24,0.038,{"date":760,"open":761,"high":761,"low":634,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-26",53.13,53.112,0.116,0.22,3600,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":93,"volume":645,"transactions":9,"vwap":770},"2026-05-22",53.02,52.96,52.996,0.039,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":503,"volume":569,"transactions":9,"vwap":775},"2026-05-21",52.82,52.957,52.8,0.087,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":83,"volume":645,"transactions":9,"vwap":781},"2026-05-20",52.74,52.87,0.212,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-19",52.665,52.7,52.658,-0.123,-0.23,2300,{"date":792,"open":781,"high":781,"low":793,"close":794,"change":758,"percent_change":93,"volume":750,"transactions":9,"vwap":794},"2026-05-18",52.735,52.781,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-15",52.75,52.743,-0.177,-0.33,300,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":645,"transactions":9,"vwap":806},"2026-05-14",52.77,52.93,52.92,0.131,0.25,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":270,"volume":814,"transactions":9,"vwap":812},"2026-05-13",52.69,52.789,0.129,2900,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":112,"percent_change":280,"volume":711,"transactions":9,"vwap":818},"2026-05-12",52.59,52.66,{"date":820,"open":818,"high":811,"low":821,"close":821,"change":112,"percent_change":280,"volume":814,"transactions":9,"vwap":821},"2026-05-11",52.65,{"date":823,"open":824,"high":694,"low":824,"close":694,"change":305,"percent_change":825,"volume":729,"transactions":9,"vwap":694},"2026-05-08",52.6,0.29,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-07",52.84,52.45,52.49,-0.092,-0.17,31400,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":825,"percent_change":838,"volume":660,"transactions":9,"vwap":837},"2026-05-06",52.51,52.582,0.55,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":593,"transactions":9,"vwap":843},"2026-05-05",52.22,52.306,52.292,0.214,0.41,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-04",52.21,52.23,52.077999,-0.146,-0.28,1600,{"date":855,"open":856,"high":857,"low":848,"close":858,"change":859,"percent_change":568,"volume":860,"transactions":9,"vwap":858},"2026-05-01",52.25,52.259,52.224,0.094,2000,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-30",51.84,52.13,0.305,0.59,8000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":710,"percent_change":64,"volume":874,"transactions":9,"vwap":873},"2026-04-29",51.82,51.86,51.75,51.825,7200,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":736,"percent_change":252,"volume":880,"transactions":9,"vwap":878},"2026-04-28",51.78,51.869,51.741,1500,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":435,"volume":880,"transactions":9,"vwap":884},"2026-04-27",51.85,51.939,0.043,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":592,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-24",51.815,51.898,51.896,0.42,1300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":314,"volume":892,"transactions":9,"vwap":898},"2026-04-23",51.777,51.79,51.5,51.681,-0.134,{"date":901,"open":902,"high":888,"low":903,"close":888,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":888},"2026-04-22",51.77,51.72,0.311,0.6,900,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":161,"volume":913,"transactions":9,"vwap":911},"2026-04-21",51.631,51.64,51.504,-0.179,25100,{"date":915,"open":910,"high":916,"low":917,"close":916,"change":736,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-20",51.683,51.615,-0.14,3200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":866,"volume":926,"transactions":9,"vwap":924},"2026-04-17",51.715,51.775,51.753,0.302,2600,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":749,"volume":932,"transactions":9,"vwap":930},"2026-04-16",51.35,51.451,0.031,400,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":226,"volume":938,"transactions":9,"vwap":936},"2026-04-15",51.19,51.42,0.291,5800,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-14",50.81,51.129,0.345,0.68,6800,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":729,"transactions":9,"vwap":949},"2026-04-13",50.37,50.784,0.363,0.72,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":370,"volume":580,"transactions":9,"vwap":954},"2026-04-10",50.421,-0.051,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":645,"transactions":9,"vwap":960},"2026-04-09",50.205,50.49,50.472,0.243,0.48,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-08",50.24,50.229,0.909,1.84,10500,{"date":971,"open":972,"high":973,"low":142,"close":973,"change":974,"percent_change":112,"volume":682,"transactions":9,"vwap":973},"2026-04-07",49.15,49.32,0.003,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":825,"volume":765,"transactions":9,"vwap":978},"2026-04-06",49.09,49.317,0.145,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":771,"percent_change":435,"volume":593,"transactions":9,"vwap":983},"2026-04-02",48.87,49.172,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":660,"transactions":9,"vwap":988},"2026-04-01",49.16,49.28,49.133,0.285,0.58,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":121,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-31",48.25,48.848,2.07,11600,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":296,"volume":1003,"transactions":9,"vwap":1001},"2026-03-30",48.22,47.71,47.858,-0.072,12600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-27",48.2,48.35,47.93,-0.59,-1.22,4300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-26",49.02,49.040001,48.52,-0.663,-1.35,4700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":961,"percent_change":1025,"volume":660,"transactions":9,"vwap":1024},"2026-03-25",49.25,49.11,49.183,0.5,{"date":1027,"open":142,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-24",49.145,48.94,-0.206,-0.42,4000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":569,"transactions":9,"vwap":1037},"2026-03-23",49.26,49.39,49.146,0.516,1.06,{"date":1041,"open":1042,"high":1029,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":24,"transactions":9,"vwap":1044},"2026-03-20",48.86,48.58,48.63,-0.56,-1.14,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":736,"percent_change":918,"volume":1052,"transactions":9,"vwap":1051},"2026-03-19",48.95,49.31,49.19,3300,{"date":1054,"open":1055,"high":1056,"low":1035,"close":1035,"change":455,"percent_change":1057,"volume":704,"transactions":9,"vwap":1035},"2026-03-18",49.57,49.59,-0.98,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":568,"volume":689,"transactions":9,"vwap":1062},"2026-03-17",49.79,49.9,49.75,0.089,{"date":1065,"open":1066,"high":1062,"low":1066,"close":1067,"change":1068,"percent_change":140,"volume":1069,"transactions":9,"vwap":1067},"2026-03-16",49.61,49.661,0.431,7600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1031,"volume":682,"transactions":9,"vwap":1073},"2026-03-13",49.38,49.23,-0.21,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":652,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-12",49.68,49.43,49.44,-1.02,4100,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":379,"percent_change":345,"volume":569,"transactions":9,"vwap":1086},"2026-03-11",50.099998,49.891,49.95,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":64,"percent_change":337,"volume":1092,"transactions":9,"vwap":1091},"2026-03-10",50.080002,50.246,49.96,9900,{"date":1094,"open":1095,"high":1084,"low":1095,"close":1096,"change":613,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-09",49.531,50.040001,0.64,20600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":315,"percent_change":1104,"volume":696,"transactions":9,"vwap":1103},"2026-03-06",49.785,49.91,49.72,-0.94,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1074,"percent_change":1031,"volume":1110,"transactions":9,"vwap":1109},"2026-03-05",50.33,49.97,50.19,8200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":645,"transactions":9,"vwap":1115},"2026-03-04",50.42,50.46,50.4,0.234,0.47,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-03",49.69,50.18,49.64,50.166,-0.315,-0.62,14400,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":754,"volume":801,"transactions":9,"vwap":1129},"2026-03-02",50.481,0.071,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1074,"percent_change":1135,"volume":874,"transactions":9,"vwap":1134},"2026-02-27",50.32,50.41,-0.41,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1074,"volume":600,"transactions":9,"vwap":1139},"2026-02-26",50.5,50.62,50.36,-0.107,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":729,"transactions":9,"vwap":1145},"2026-02-25",50.61,50.727,0.307,0.61,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1113,"change":688,"percent_change":1152,"volume":645,"transactions":9,"vwap":1113},"2026-02-24",50.31,50.469,0.52,{"date":1154,"open":959,"high":959,"low":1155,"close":1156,"change":210,"percent_change":703,"volume":1157,"transactions":9,"vwap":1156},"2026-02-23",50.15,50.16,4500,{"date":1159,"open":1160,"high":1138,"low":1161,"close":1162,"change":385,"percent_change":891,"volume":1163,"transactions":9,"vwap":1162},"2026-02-20",50.35,50.3,50.48,18000,{"date":1165,"open":1161,"high":1161,"low":1109,"close":1166,"change":296,"percent_change":1167,"volume":704,"transactions":9,"vwap":1166},"2026-02-19",50.27,-0.3,{"date":1169,"open":1170,"high":1170,"low":1161,"close":1113,"change":808,"percent_change":1025,"volume":926,"transactions":9,"vwap":1113},"2026-02-18",50.505,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":287,"volume":1178,"transactions":9,"vwap":1176},"2026-02-17",50.02,50.29,49.94,50.17,0.053,7700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":403,"volume":1186,"transactions":9,"vwap":1184},"2026-02-13",50.135,50.34,50.029999,50.117,0.027,5900,{"date":1188,"open":1144,"high":1144,"low":1189,"close":1189,"change":455,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-12",50.09,-0.97,4800,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":587,"volume":1197,"transactions":9,"vwap":1195},"2026-02-11",50.7,50.58,-0.028,25600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":587,"volume":1205,"transactions":9,"vwap":1203},"2026-02-10",50.69,50.72,50.6,50.608,-0.032,3100,{"date":1207,"open":1170,"high":1208,"low":1162,"close":1209,"change":1130,"percent_change":754,"volume":1210,"transactions":9,"vwap":1209},"2026-02-09",50.75,50.64,8100,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":580,"transactions":9,"vwap":1213},"2026-02-06",50.569,0.641,1.28,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":880,"transactions":9,"vwap":1220},"2026-02-05",49.86,49.961,49.928,-0.367,-0.73,{"date":1224,"open":1225,"high":1226,"low":1155,"close":1227,"change":1228,"percent_change":170,"volume":1229,"transactions":9,"vwap":1227},"2026-02-04",50.385,50.44,50.295,-0.144,9200,{"date":1231,"open":1232,"high":1232,"low":1161,"close":1233,"change":1234,"percent_change":629,"volume":704,"transactions":9,"vwap":1233},"2026-02-03",50.734,50.439,-0.243,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":234,"volume":1241,"transactions":9,"vwap":1239},"2026-02-02",50.39,50.737,50.682,0.178,3800,{"date":1243,"open":1244,"high":1245,"low":1113,"close":1246,"change":1247,"percent_change":262,"volume":1248,"transactions":9,"vwap":1246},"2026-01-30",50.43,50.57,50.504,-0.098,8300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":296,"volume":1019,"transactions":9,"vwap":1252},"2026-01-29",50.515,50.602,50.28,-0.078,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":280,"percent_change":131,"volume":892,"transactions":9,"vwap":1259},"2026-01-28",50.71,50.612,50.68,{"date":1261,"open":1209,"high":1259,"low":1209,"close":1262,"change":1263,"percent_change":568,"volume":853,"transactions":9,"vwap":1262},"2026-01-27",50.66,0.091,{"date":1265,"open":1244,"high":1266,"low":1244,"close":1213,"change":1267,"percent_change":306,"volume":593,"transactions":9,"vwap":1213},"2026-01-26",50.595,0.135,{"date":1269,"open":1270,"high":1270,"low":1134,"close":1271,"change":771,"percent_change":435,"volume":575,"transactions":9,"vwap":1271},"2026-01-23",50.445,50.434,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":474,"volume":28,"transactions":9,"vwap":1275},"2026-01-22",50.475,50.395,0.143,{"date":1278,"open":1279,"high":1280,"low":1091,"close":1281,"change":1282,"percent_change":1283,"volume":1178,"transactions":9,"vwap":1281},"2026-01-21",50.105,50.26,50.252,0.391,0.78,{"date":1285,"open":1089,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":919,"transactions":9,"vwap":1287},"2026-01-20",50.119,49.861,-0.634,-1.26,{"date":1291,"open":1292,"high":1293,"low":1162,"close":1294,"change":1295,"percent_change":93,"volume":1296,"transactions":9,"vwap":1294},"2026-01-16",50.51,50.512,50.495,0.035,569600,{"date":1298,"open":1292,"high":1299,"low":1300,"close":1114,"change":1301,"percent_change":305,"volume":1302,"transactions":9,"vwap":1114},"2026-01-15",50.59,50.45,0.078,3900,{"date":1304,"open":1305,"high":1113,"low":965,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-14",50.38,50.382,-0.128,-0.25,6500,{"date":1311,"open":1138,"high":1144,"low":1312,"close":1292,"change":1313,"percent_change":252,"volume":945,"transactions":9,"vwap":1292},"2026-01-13",50.47,-0.068,{"date":1315,"open":1292,"high":1299,"low":1292,"close":1316,"change":1317,"percent_change":466,"volume":1318,"transactions":9,"vwap":1316},"2026-01-12",50.578,0.046,6900,{"date":1320,"open":1292,"high":1245,"low":1321,"close":1322,"change":782,"percent_change":891,"volume":765,"transactions":9,"vwap":1322},"2026-01-09",50.345,50.532,{"date":1324,"open":1305,"high":1305,"low":1161,"close":1133,"change":736,"percent_change":918,"volume":665,"transactions":9,"vwap":1133},"2026-01-08",{"date":1326,"open":1327,"high":1327,"low":1150,"close":1237,"change":379,"percent_change":345,"volume":665,"transactions":9,"vwap":1237},"2026-01-07",50.535,{"date":1329,"open":1330,"high":1300,"low":1330,"close":1115,"change":353,"percent_change":1331,"volume":1241,"transactions":9,"vwap":1115},"2026-01-06",50.23,0.34,{"date":1333,"open":1166,"high":1174,"low":1330,"close":1330,"change":353,"percent_change":1331,"volume":1334,"transactions":9,"vwap":1330},"2026-01-05",5000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":280,"percent_change":131,"volume":1341,"transactions":9,"vwap":1340},"2026-01-02",50.21,50.25,49.99,50.060001,21100,{"date":1343,"open":1155,"high":1156,"low":1183,"close":1096,"change":337,"percent_change":210,"volume":1344,"transactions":9,"vwap":1096},"2025-12-31",7500,{"date":1346,"open":1330,"high":1347,"low":1348,"close":1348,"change":599,"percent_change":587,"volume":1349,"transactions":9,"vwap":1348},"2025-12-30",50.265,50.2,6700,{"date":1351,"open":1337,"high":1253,"low":1109,"close":1330,"change":831,"percent_change":371,"volume":1191,"transactions":9,"vwap":1330},"2025-12-29",{"date":1353,"open":1174,"high":1321,"low":1174,"close":1354,"change":1355,"percent_change":379,"volume":750,"transactions":9,"vwap":1354},"2025-12-26",50.322,-0.004,{"date":1357,"open":1280,"high":1182,"low":1280,"close":1358,"change":763,"percent_change":512,"volume":892,"transactions":9,"vwap":1358},"2025-12-24",50.326,{"date":1360,"open":1155,"high":965,"low":1155,"close":1337,"change":322,"percent_change":688,"volume":1361,"transactions":9,"vwap":1337},"2025-12-23",10400,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1089,"change":288,"percent_change":83,"volume":1366,"transactions":9,"vwap":1089},"2025-12-22",49.93,50.14,9000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":354,"percent_change":1372,"volume":765,"transactions":9,"vwap":1371},"2025-12-19",49.89,49.92,49.88,0.63,{"date":1374,"open":1375,"high":1376,"low":1055,"close":1055,"change":512,"percent_change":1117,"volume":1377,"transactions":9,"vwap":1055},"2025-12-18",49.66,49.77,13200,{"date":1379,"open":1120,"high":1103,"low":1380,"close":1380,"change":1381,"percent_change":723,"volume":614,"transactions":9,"vwap":1380},"2025-12-17",49.34,-0.38,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1103,"change":345,"percent_change":44,"volume":1387,"transactions":9,"vwap":1103},"2025-12-16",49.65,49.74,49.58,6400,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1385,"change":345,"percent_change":44,"volume":874,"transactions":9,"vwap":1385},"2025-12-15",49.84,49.7,{"date":1393,"open":1394,"high":1395,"low":1391,"close":1396,"change":789,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-12",49.71,49.83,49.76,-0.46,6600,{"date":1400,"open":1061,"high":1401,"low":1061,"close":1339,"change":435,"percent_change":503,"volume":711,"transactions":9,"vwap":1339},"2025-12-11",50.035,{"date":1403,"open":1404,"high":1183,"low":1391,"close":1102,"change":1405,"percent_change":16,"volume":1406,"transactions":9,"vwap":1102},"2025-12-10",49.745,0.148,12700,{"date":1408,"open":1376,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":345,"volume":1019,"transactions":9,"vwap":1411},"2025-12-09",49.815,49.761,49.762,-0.008,{"date":1414,"open":1415,"high":1415,"low":1391,"close":1376,"change":1416,"percent_change":296,"volume":1019,"transactions":9,"vwap":1376},"2025-12-08",49.81,-0.075,{"date":1418,"open":1390,"high":1419,"low":1390,"close":1420,"change":1421,"percent_change":233,"volume":945,"transactions":9,"vwap":1420},"2025-12-05",49.878,49.845,0.095,{"date":1423,"open":1103,"high":1062,"low":1424,"close":1062,"change":1425,"percent_change":599,"volume":1426,"transactions":9,"vwap":1062},"2025-12-04",49.67,-0.014,10200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":270,"volume":1433,"transactions":9,"vwap":1431},"2025-12-03",49.675,49.8,49.764,0.121,9100,{"date":1435,"open":1424,"high":1394,"low":1436,"close":1436,"change":1437,"percent_change":483,"volume":765,"transactions":9,"vwap":1436},"2025-12-02",49.643,0.061,{"date":1439,"open":1066,"high":1067,"low":1440,"close":1441,"change":1442,"percent_change":199,"volume":1052,"transactions":9,"vwap":1441},"2025-12-01",49.571,49.582,-0.097,{"date":1444,"open":1440,"high":1445,"low":1055,"close":1445,"change":1446,"percent_change":474,"volume":919,"transactions":9,"vwap":1445},"2025-11-28",49.679,0.141,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":386,"volume":1453,"transactions":9,"vwap":1451},"2025-11-26",49.54,49.6,49.538,0.188,4900,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":838,"volume":1459,"transactions":9,"vwap":1457},"2025-11-25",49.046001,49.35,0.269,2500,{"date":1461,"open":1462,"high":1023,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":919,"transactions":9,"vwap":1463},"2025-11-24",49.0099983,49.081001,0.51,1.05,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1186,"transactions":9,"vwap":1471},"2025-11-21",48.32,48.775,48.23,48.571,0.334,0.69,{"date":1475,"open":1044,"high":1044,"low":1476,"close":1476,"change":1477,"percent_change":1104,"volume":1210,"transactions":9,"vwap":1476},"2025-11-20",48.237,-0.456,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1063,"percent_change":568,"volume":682,"transactions":9,"vwap":1482},"2025-11-19",48.55,48.74,48.693,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":190,"volume":1489,"transactions":9,"vwap":1487},"2025-11-18",48.56,48.8,48.604,-0.193,11300,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":651,"percent_change":493,"volume":569,"transactions":9,"vwap":1494},"2025-11-17",49.108,48.71,48.797,{"date":1496,"open":1497,"high":972,"low":1497,"close":1498,"change":131,"percent_change":435,"volume":1499,"transactions":9,"vwap":1498},"2025-11-14",48.98,49.067001,6100,{"date":1501,"open":1502,"high":1502,"low":1462,"close":1503,"change":1504,"percent_change":1057,"volume":1505,"transactions":9,"vwap":1503},"2025-11-13",49.37,49.027,-0.485,5200,{"date":1507,"open":1508,"high":1055,"low":1509,"close":1510,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":1510},"2025-11-12",49.53,49.445,49.512,{"date":1512,"open":1513,"high":1449,"low":1036,"close":1510,"change":636,"percent_change":280,"volume":1514,"transactions":9,"vwap":1510},"2025-11-11",49.4,3700,{"date":1516,"open":1513,"high":1517,"low":1035,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-10",49.51,49.5,0.461,0.94,11500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":749,"volume":1528,"transactions":9,"vwap":1525},"2025-11-07",48.805,49.039001,48.65,0.029,16900,{"date":1530,"open":1531,"high":1531,"low":142,"close":1462,"change":1532,"percent_change":1533,"volume":665,"transactions":9,"vwap":1462},"2025-11-06",49.22,-0.371,-0.75,{"date":1535,"open":1536,"high":1449,"low":1536,"close":1537,"change":1538,"percent_change":234,"volume":1539,"transactions":9,"vwap":1537},"2025-11-05",49.049999,49.381,0.171,10100,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-04",49.169,49.29,49.21,-0.316,-0.64,13300,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":112,"volume":1554,"transactions":9,"vwap":1552},"2025-11-03",49.56,49.46,49.526,0.005,8700,{"date":1556,"open":1055,"high":1055,"low":1557,"close":1558,"change":1559,"percent_change":754,"volume":665,"transactions":9,"vwap":1558},"2025-10-31",49.41,49.521,0.069,{"date":1561,"open":1449,"high":1449,"low":1562,"close":1563,"change":1564,"percent_change":329,"volume":1019,"transactions":9,"vwap":1563},"2025-10-30",49.45,49.452,-0.168,{"date":1566,"open":1394,"high":1567,"low":1449,"close":1568,"change":1569,"percent_change":530,"volume":1011,"transactions":9,"vwap":1568},"2025-10-29",49.736,49.62,-0.118,{"date":1571,"open":1424,"high":1572,"low":1573,"close":1574,"change":131,"percent_change":435,"volume":1575,"transactions":9,"vwap":1574},"2025-10-28",49.82,49.651,49.738,14900,{"date":1577,"open":1578,"high":1391,"low":1450,"close":1579,"change":1580,"percent_change":83,"volume":1459,"transactions":9,"vwap":1579},"2025-10-27",49.63,49.698,0.198,{"date":1582,"open":1562,"high":1508,"low":1036,"close":1518,"change":1583,"percent_change":944,"volume":1178,"transactions":9,"vwap":1518},"2025-10-24",0.335,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":270,"volume":1191,"transactions":9,"vwap":1588},"2025-10-23",49.125,49.272,49.165,0.117,{"date":1591,"open":1592,"high":1073,"low":1593,"close":1594,"change":371,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-22",49.175,48.82,49.048,-0.37,16700,{"date":1598,"open":1599,"high":1022,"low":1600,"close":1601,"change":1602,"percent_change":93,"volume":1081,"transactions":9,"vwap":1601},"2025-10-21",49.2,49.14,49.228,0.033,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-20",49.099998,49.24,49.080002,49.195,0.415,0.85,14700,{"date":1613,"open":1614,"high":1615,"low":1016,"close":1616,"change":1617,"percent_change":1618,"volume":1011,"transactions":9,"vwap":1616},"2025-10-17",48.73,48.877,48.78,0.177,0.36,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":799,"percent_change":151,"volume":1302,"transactions":9,"vwap":1623},"2025-10-16",48.91,48.44,48.603,{"date":1625,"open":1023,"high":1023,"low":1626,"close":1616,"change":728,"percent_change":483,"volume":1627,"transactions":9,"vwap":1616},"2025-10-15",48.741,9400,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":735,"percent_change":64,"volume":1505,"transactions":9,"vwap":1632},"2025-10-14",48.41,48.77,48.722,{"date":1634,"open":1635,"high":1593,"low":1636,"close":1635,"change":271,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-13",48.76,48.673,0.89,30700,{"date":1640,"open":1599,"high":1599,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1052,"transactions":9,"vwap":1642},"2025-10-10",48.31,48.33,-0.77,-1.57,{"date":1646,"open":1647,"high":1648,"low":1015,"close":1605,"change":1649,"percent_change":832,"volume":1650,"transactions":9,"vwap":1605},"2025-10-09",49.12,49.18,-0.085,4400,{"date":1652,"open":1023,"high":1531,"low":1023,"close":1653,"change":1654,"percent_change":891,"volume":1547,"transactions":9,"vwap":1653},"2025-10-08",49.185,0.205,{"date":1656,"open":1023,"high":1544,"low":1657,"close":1497,"change":1658,"percent_change":161,"volume":1659,"transactions":9,"vwap":1497},"2025-10-07",48.97,-0.171,9500,{"date":1661,"open":1607,"high":1544,"low":1607,"close":1662,"change":1663,"percent_change":353,"volume":1505,"transactions":9,"vwap":1662},"2025-10-06",49.151,0.084,{"date":1665,"open":1666,"high":1531,"low":142,"close":1498,"change":19,"percent_change":19,"volume":1514,"transactions":9,"vwap":1498},"2025-10-03",49.148,{"date":1668,"open":1536,"high":1669,"low":1657,"close":1498,"change":1670,"percent_change":345,"volume":1671,"transactions":9,"vwap":1498},"2025-10-02",49.143,-0.009,17700,{"date":1673,"open":1674,"high":972,"low":982,"close":1675,"change":1676,"percent_change":353,"volume":1677,"transactions":9,"vwap":1675},"2025-10-01",48.96,49.076,0.085,30400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":354,"volume":1398,"transactions":9,"vwap":1681},"2025-09-30",48.89,48.991,48.79,0.151,{"date":1685,"open":1674,"high":1674,"low":1682,"close":1686,"change":466,"percent_change":568,"volume":867,"transactions":9,"vwap":1686},"2025-09-29",48.84,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":233,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-26",48.6,48.81,48.75,0.39,17100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1485,"change":252,"percent_change":651,"volume":1699,"transactions":9,"vwap":1485},"2025-09-25",48.53,48.64,48.455,5500,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":296,"volume":1706,"transactions":9,"vwap":1704},"2025-09-24",48.826,48.66,48.69,-0.073,14200,{"date":1708,"open":1709,"high":1497,"low":1710,"close":1711,"change":1712,"percent_change":161,"volume":717,"transactions":9,"vwap":1711},"2025-09-23",48.898,48.696,48.763,-0.172,{"date":1714,"open":982,"high":142,"low":1715,"close":1716,"change":1263,"percent_change":233,"volume":1229,"transactions":9,"vwap":1716},"2025-09-22",48.811,48.935,{"date":1718,"open":1686,"high":1719,"low":1720,"close":1721,"change":859,"percent_change":233,"volume":1659,"transactions":9,"vwap":1721},"2025-09-19",48.908,48.68,48.844,{"date":1723,"open":1724,"high":1631,"low":1725,"close":1691,"change":503,"percent_change":1726,"volume":1627,"transactions":9,"vwap":1691},"2025-09-18",48.765,48.67,0.33,{"date":1728,"open":1729,"high":1526,"low":1730,"close":1731,"change":1732,"percent_change":53,"volume":1453,"transactions":9,"vwap":1731},"2025-09-17",48.635,48.45,48.59,-0.025,{"date":1734,"open":1725,"high":1725,"low":1043,"close":1735,"change":1736,"percent_change":64,"volume":682,"transactions":9,"vwap":1735},"2025-09-16",48.615,-0.037,{"date":1738,"open":1739,"high":1739,"low":1485,"close":1740,"change":1741,"percent_change":270,"volume":790,"transactions":9,"vwap":1740},"2025-09-15",48.7,48.652,0.118,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":379,"volume":1749,"transactions":9,"vwap":1747},"2025-09-12",48.49,48.617,48.48,48.534,-0.006,18400,{"date":1751,"open":1696,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":926,"transactions":9,"vwap":1752},"2025-09-11",48.54,48.42,0.271,0.56,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":322,"volume":1611,"transactions":9,"vwap":1760},"2025-09-10",48.39,48.17,48.269,0.064,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1130,"percent_change":305,"volume":24,"transactions":9,"vwap":1767},"2025-09-09",48.19,48.24,48.13,48.205,{"date":1769,"open":1759,"high":1765,"low":1770,"close":1771,"change":287,"percent_change":512,"volume":1772,"transactions":9,"vwap":1771},"2025-09-08",48.0099983,48.134,33900,{"date":1774,"open":1470,"high":1470,"low":1775,"close":1776,"change":1777,"percent_change":371,"volume":1778,"transactions":9,"vwap":1776},"2025-09-05",47.94,48.023998,-0.086,13500,{"date":1780,"open":1781,"high":1766,"low":1782,"close":1783,"change":1784,"percent_change":866,"volume":996,"transactions":9,"vwap":1783},"2025-09-04",47.97,47.86,48.11,0.284,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":688,"volume":1792,"transactions":9,"vwap":1790},"2025-09-03",47.84,47.92,47.65,47.826,0.126,28900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":628,"percent_change":669,"volume":1798,"transactions":9,"vwap":1796},"2025-09-02",47.54,47.7,47.415,38300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":314,"volume":1805,"transactions":9,"vwap":1803},"2025-08-29",48.07,47.82,47.955,-0.125,261600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":503,"percent_change":1726,"volume":1627,"transactions":9,"vwap":1811},"2025-08-28",47.99,48.15,47.89,48.080002,{"date":1813,"open":1802,"high":1814,"low":1815,"close":1788,"change":1816,"percent_change":403,"volume":1817,"transactions":9,"vwap":1788},"2025-08-27",48.040001,47.8,0.026,27300,{"date":1819,"open":1820,"high":1008,"low":1000,"close":1821,"change":859,"percent_change":288,"volume":1163,"transactions":9,"vwap":1821},"2025-08-26",47.79,47.894,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1815,"change":918,"percent_change":170,"volume":1827,"transactions":9,"vwap":1815},"2025-08-25",47.825,47.923,47.77,14600,{"date":1829,"open":1830,"high":1781,"low":1830,"close":1775,"change":1152,"percent_change":1831,"volume":1098,"transactions":9,"vwap":1775},"2025-08-22",47.58,1.1,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":587,"percent_change":252,"volume":1838,"transactions":9,"vwap":1837},"2025-08-21",47.41,47.57,47.365,47.42,14800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1841,"change":296,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1841},"2025-08-20",47.48,47.609,47.27,-0.31,32600,{"date":1847,"open":1826,"high":1848,"low":1849,"close":1850,"change":918,"percent_change":170,"volume":1851,"transactions":9,"vwap":1850},"2025-08-19",47.81,47.49,47.63,22600,{"date":1853,"open":1820,"high":1854,"low":1796,"close":1826,"change":1855,"percent_change":403,"volume":1856,"transactions":9,"vwap":1826},"2025-08-18",47.965,0.025,39600,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-08-15",47.9,47.745,-0.055,-0.12,50200,{"date":1865,"open":1826,"high":1866,"low":1867,"close":1815,"change":644,"percent_change":262,"volume":1868,"transactions":9,"vwap":1815},"2025-08-14",47.91,47.75,560800,{"date":1870,"open":1871,"high":1859,"low":1872,"close":1810,"change":385,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1810},"2025-08-13",47.759,47.758,0.44,47600,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":825,"percent_change":1147,"volume":1880,"transactions":9,"vwap":1879},"2025-08-12",47.43,47.76,47.68,46700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":644,"percent_change":262,"volume":1886,"transactions":9,"vwap":1885},"2025-08-11",47.5,47.56,47.39,39500,{"date":1888,"open":1889,"high":1789,"low":1890,"close":1841,"change":474,"percent_change":866,"volume":1891,"transactions":9,"vwap":1841},"2025-08-08",47.35,47.32,36800,{"date":1893,"open":1894,"high":1837,"low":1895,"close":1896,"change":1897,"percent_change":644,"volume":1898,"transactions":9,"vwap":1896},"2025-08-07",47.4,47.084999,47.2,-0.041,32100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1117,"volume":1906,"transactions":9,"vwap":1904},"2025-08-06",47.080002,47.46,47.014999,47.241,0.221,33200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":314,"volume":1914,"transactions":9,"vwap":1912},"2025-08-05",47.22,47.24,46.921,47.02,-0.122,68200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-04",46.91,47.18,47.142,0.442,0.95,47100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-01",46.92,47.14,46.5,46.7,-0.45,-0.95,181900,{"date":1933,"open":1934,"high":1789,"low":1935,"close":1936,"change":1862,"percent_change":1308,"volume":1937,"transactions":9,"vwap":1936},"2025-07-31",47.62,47.029999,47.15,336500,{"date":1939,"open":1834,"high":1940,"low":1941,"close":1843,"change":64,"percent_change":832,"volume":1942,"transactions":9,"vwap":1843},"2025-07-30",47.45,47.12,19300,{"date":1944,"open":1885,"high":1940,"low":1945,"close":1889,"change":1946,"percent_change":280,"volume":1947,"transactions":9,"vwap":1889},"2025-07-29",47.29,0.009,18800,{"date":1949,"open":1890,"high":1834,"low":1950,"close":1951,"change":1952,"percent_change":112,"volume":1953,"transactions":9,"vwap":1951},"2025-07-28",47.3,47.341,0.006,9300,{"date":1955,"open":1956,"high":1889,"low":1956,"close":1957,"change":979,"percent_change":354,"volume":1514,"transactions":9,"vwap":1957},"2025-07-25",47.265,47.335,{"date":1959,"open":1960,"high":1950,"low":1961,"close":1961,"change":1962,"percent_change":503,"volume":1318,"transactions":9,"vwap":1961},"2025-07-24",47.23,47.19,0.076,{"date":1964,"open":1965,"high":1941,"low":1966,"close":1967,"change":1458,"percent_change":226,"volume":1366,"transactions":9,"vwap":1967},"2025-07-23",47.012001,46.96,47.114,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":434,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-22",46.85,46.86,46.692,46.845,0.1,7800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":754,"volume":1982,"transactions":9,"vwap":1980},"2025-07-21",46.89,47.019001,46.8,0.065,8400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":112,"percent_change":280,"volume":1988,"transactions":9,"vwap":1987},"2025-07-18",46.75,46.769,46.735,500,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1464,"volume":892,"transactions":9,"vwap":1992},"2025-07-17",46.49,46.725,0.235,{"date":1995,"open":1996,"high":1991,"low":1997,"close":1991,"change":1998,"percent_change":512,"volume":682,"transactions":9,"vwap":1991},"2025-07-16",46.39,46.307,0.108,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":588,"percent_change":530,"volume":569,"transactions":9,"vwap":2002},"2025-07-15",46.55,46.382,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":764,"volume":1514,"transactions":9,"vwap":2007},"2025-07-14",46.37,46.496,46.492,0.102,{"date":2010,"open":2011,"high":2012,"low":2011,"close":1996,"change":371,"percent_change":243,"volume":637,"transactions":9,"vwap":1996},"2025-07-11",46.34,46.41,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":353,"percent_change":2018,"volume":1191,"transactions":9,"vwap":2016},"2025-07-10",46.45,46.57,46.36,0.37,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":592,"percent_change":1117,"volume":2023,"transactions":9,"vwap":2022},"2025-07-09",46.26,46.4,11900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":93,"volume":622,"transactions":9,"vwap":2029},"2025-07-08",46.2,46.25,46.14,46.185,0.034,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":926,"transactions":9,"vwap":2035},"2025-07-07",46.29,46.049999,46.151,-0.266,-0.57,{"date":2039,"open":2022,"high":2015,"low":1996,"close":2040,"change":2041,"percent_change":944,"volume":600,"transactions":9,"vwap":2040},"2025-07-03",46.417,0.312,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":1741,"percent_change":688,"volume":765,"transactions":9,"vwap":2045},"2025-07-02",46.060001,46.105,46.040001,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":736,"volume":2054,"transactions":9,"vwap":2052},"2025-07-01",45.93,46.0019989,45.85,45.987,-0.033,14000,{"date":2056,"open":2057,"high":2046,"low":2058,"close":2059,"change":1580,"percent_change":271,"volume":926,"transactions":9,"vwap":2059},"2025-06-30",45.873,45.82,46.02,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1873,"volume":2067,"transactions":9,"vwap":2065},"2025-06-27",45.79,45.875,45.61,45.822,0.202,6300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1514,"transactions":9,"vwap":2073},"2025-06-26",45.519,45.63,45.5,45.62,0.317,0.7,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":587,"volume":2082,"transactions":9,"vwap":2080},"2025-06-25",45.37,45.22,45.303,-0.027,1900,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":2089,"volume":860,"transactions":9,"vwap":2087},"2025-06-24",45.099998,45.4,45.33,0.457,1.02,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":234,"percent_change":2094,"volume":745,"transactions":9,"vwap":2093},"2025-06-23",44.52,44.873,0.79,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1705,"percent_change":337,"volume":645,"transactions":9,"vwap":2099},"2025-06-20",44.8,44.51,44.523,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1732,"percent_change":587,"volume":790,"transactions":9,"vwap":2104},"2025-06-18",44.74,44.53,44.596,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1499,"transactions":9,"vwap":2110},"2025-06-17",44.76,44.845,44.56,44.621,-0.269,-0.6,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2115,"change":1692,"percent_change":140,"volume":906,"transactions":9,"vwap":2115},"2025-06-16",44.89,44.95,44.887,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1190,"volume":2054,"transactions":9,"vwap":2122},"2025-06-13",44.59,44.82,44.5,-0.436,{"date":2125,"open":2126,"high":2127,"low":2115,"close":2127,"change":2128,"percent_change":270,"volume":28,"transactions":9,"vwap":2127},"2025-06-12",44.93,44.936,0.109,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1649,"percent_change":262,"volume":2135,"transactions":9,"vwap":2134},"2025-06-11",44.868,44.99,44.73,44.827,44200,{"date":2137,"open":2107,"high":2138,"low":2102,"close":2138,"change":2139,"percent_change":845,"volume":1309,"transactions":9,"vwap":2138},"2025-06-10",44.912,0.183,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":287,"volume":1205,"transactions":9,"vwap":2145},"2025-06-09",44.69,44.78,44.67,44.729,0.051,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":121,"volume":689,"transactions":9,"vwap":2150},"2025-06-06",44.66,44.678,44.578,0.438,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":530,"percent_change":74,"volume":1554,"transactions":9,"vwap":2157},"2025-06-05",44.43,44.7,44.24,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":644,"volume":1499,"transactions":9,"vwap":2162},"2025-06-04",44.581,44.585,44.48,-0.042,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":226,"volume":729,"transactions":9,"vwap":2167},"2025-06-03",44.31,44.522,0.251,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":1432,"percent_change":306,"volume":2174,"transactions":9,"vwap":2172},"2025-06-02",44.02,44.271,44.0099983,2700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":606,"percent_change":403,"volume":637,"transactions":9,"vwap":2180},"2025-05-30",44.084999,44.18,43.86,44.15,{"date":2182,"open":2178,"high":2178,"low":2183,"close":2184,"change":2185,"percent_change":688,"volume":1011,"transactions":9,"vwap":2184},"2025-05-29",44.07,44.127,0.115,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":1135,"volume":750,"transactions":9,"vwap":2189},"2025-05-28",44.12,44.012001,-0.183,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":593,"transactions":9,"vwap":2194},"2025-05-27",44.11,44.195,0.666,1.53,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":853,"transactions":9,"vwap":2201},"2025-05-23",43.27,43.59,43.529,-0.191,-0.44,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1313,"percent_change":337,"volume":1309,"transactions":9,"vwap":2209},"2025-05-22",43.79,43.87,43.7,43.72,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2082,"transactions":9,"vwap":2215},"2025-05-21",44.13,44.21,43.78,43.788,-0.515,-1.16,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1913,"percent_change":651,"volume":919,"transactions":9,"vwap":2223},"2025-05-20",44.28,44.32,44.19,44.303,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":758,"percent_change":466,"volume":2228,"transactions":9,"vwap":2227},"2025-05-19",44.080002,44.425,60200,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":905,"volume":24,"transactions":9,"vwap":2232},"2025-05-16",44.2,44.387,0.265,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":16,"volume":750,"transactions":9,"vwap":2238},"2025-05-15",43.94,44.14,44.122,0.133,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":1185,"percent_change":749,"volume":801,"transactions":9,"vwap":2243},"2025-05-14",44.049999,43.989,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":814,"transactions":9,"vwap":2248},"2025-05-13",43.805,43.996,43.962,0.322,0.74,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":569,"transactions":9,"vwap":2254},"2025-05-12",43.49,43.64,43.45,0.963,2.26,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":710,"percent_change":370,"volume":790,"transactions":9,"vwap":2262},"2025-05-09",42.78,42.59,42.677,{"date":2264,"open":2265,"high":2266,"low":2261,"close":2267,"change":2268,"percent_change":962,"volume":1019,"transactions":9,"vwap":2267},"2025-05-08",42.67,42.955,42.721,0.203,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":385,"volume":1650,"transactions":9,"vwap":2274},"2025-05-07",42.47,42.53,42.385,42.518,0.088,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1030,"percent_change":629,"volume":1318,"transactions":9,"vwap":2281},"2025-05-06",42.37,42.51,42.27,42.43,{"date":2283,"open":2272,"high":2284,"low":2272,"close":2285,"change":2286,"percent_change":1397,"volume":24,"transactions":9,"vwap":2285},"2025-05-05",42.7,42.636,-0.197,{"date":2288,"open":2265,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":682,"transactions":9,"vwap":2291},"2025-05-02",42.841,42.64,42.833,0.463,1.09,{"date":2295,"open":2296,"high":2297,"low":2278,"close":2278,"change":2298,"percent_change":891,"volume":1210,"transactions":9,"vwap":2278},"2025-05-01",42.46,42.58,0.176,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":749,"percent_change":754,"volume":996,"transactions":9,"vwap":2302},"2025-04-30",41.68,42.194,41.45,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1683,"percent_change":1618,"volume":932,"transactions":9,"vwap":2307},"2025-04-29",41.89,42.134,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":353,"volume":2314,"transactions":9,"vwap":2312},"2025-04-28",42,41.65,41.983,0.073,11800,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":1117,"volume":1210,"transactions":9,"vwap":2319},"2025-04-25",41.62,41.956,41.91,0.194,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":2327,"volume":614,"transactions":9,"vwap":2324},"2025-04-24",41.26,41.716,41.2,0.534,1.3,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-04-23",41.51,41.030998,41.182,0.506,1.24,6000,{"date":34,"open":30,"high":2337,"low":30,"close":2338,"change":2339,"percent_change":2340,"volume":704,"transactions":9,"vwap":2338},40.74,40.676,0.266,0.66,{"status":2342,"indices":2343,"watchlist":2386,"sectors":2407,"benchmarks":2452},"success",[2344,2351,2357,2364,2371,2378],{"symbol":2345,"name":2346,"price":2347,"change":2348,"pct_change":446,"is_up":2349,"sparkline":2350,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2352,"name":2353,"price":2354,"change":2355,"pct_change":27,"is_up":2349,"sparkline":2356,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2358,"name":2359,"price":2360,"change":2361,"pct_change":2362,"is_up":2349,"sparkline":2363,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2365,"name":2366,"price":2367,"change":2368,"pct_change":2369,"is_up":2349,"sparkline":2370,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2372,"name":2373,"price":2374,"change":2375,"pct_change":2376,"is_up":2349,"sparkline":2377,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2379,"name":2380,"price":2381,"change":2382,"pct_change":2383,"is_up":2384,"sparkline":2385,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2387,2394,2400],{"symbol":2388,"name":2389,"price":2390,"change":2391,"pct_change":2392,"is_up":2349,"sparkline":2393,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2395,"name":2396,"price":2397,"change":2398,"pct_change":2089,"is_up":2349,"sparkline":2399,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2401,"name":2402,"price":2403,"change":2404,"pct_change":2405,"is_up":2349,"sparkline":2406,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2408,2413,2416,2420,2425,2429,2433,2437,2440,2444,2448],{"name":2409,"etf":2410,"change":2411,"price":2412,"is_up":2349},"Technology","XLK",1.01,199.81,{"name":2414,"etf":2415,"change":749,"price":596,"is_up":2349},"Financials","XLF",{"name":2417,"etf":2418,"change":379,"price":2419,"is_up":2384},"Healthcare","XLV",166.18,{"name":2421,"etf":2422,"change":2423,"price":2424,"is_up":2349},"Consumer Cycl","XLY",1.13,110.04,{"name":2426,"etf":2427,"change":808,"price":2428,"is_up":2349},"Consumer Staples","XLP",80.53,{"name":2430,"etf":2431,"change":83,"price":2432,"is_up":2349},"Energy","XLE",62.95,{"name":2434,"etf":2435,"change":1283,"price":2436,"is_up":2349},"Industrials","XLI",169.95,{"name":2438,"etf":2439,"change":2340,"price":1042,"is_up":2349},"Materials","XLB",{"name":2441,"etf":2442,"change":613,"price":2443,"is_up":2349},"Real Estate","XLRE",40.81,{"name":2445,"etf":2446,"change":386,"price":2447,"is_up":2349},"Utilities","XLU",39.83,{"name":2449,"etf":2450,"change":234,"price":2451,"is_up":2349},"Comm Services","XLC",110.32,[2453,2457,2461,2465],{"ticker":2454,"name":2455,"price":2456,"change":2250,"is_up":2349},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2458,"name":2459,"price":2460,"change":2089,"is_up":2349},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2462,"name":2463,"price":2464,"change":2362,"is_up":2349},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2466,"name":2467,"price":2468,"change":2376,"is_up":2349},"IWM","iShares Russell 2000",281.52]