[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJUN":3,"stock-historical-BJUN":26,"homepage-market-summary":2273},{"ticker":4,"date":5,"profile":6,"quote":11},"BJUN","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 - June","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},49.89,50.01,50.02,49.8701,49.63,0.26,0.52,3635,0,50.18,22.22,24175.757386196856,99,1844,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},38.355,28760,10497396.620147,28.75,"2025-04-22",[37,40,50,59,70,80,91,98,106,115,123,132,143,154,163,173,182,193,202,211,221,230,239,248,257,266,274,283,291,301,310,320,327,334,343,352,362,369,376,385,392,400,408,417,426,435,445,454,464,474,485,495,505,516,525,534,545,555,565,574,582,588,597,602,609,616,621,629,638,646,652,658,665,671,676,682,688,695,702,711,720,725,730,734,740,745,753,759,763,768,774,778,783,788,794,798,802,807,811,816,820,823,827,833,839,842,846,851,856,859,864,868,875,881,884,889,893,897,903,907,913,918,923,931,937,943,950,955,962,967,972,978,984,987,992,997,1005,1010,1018,1023,1031,1035,1042,1048,1056,1061,1066,1069,1077,1082,1087,1092,1097,1102,1108,1114,1123,1127,1132,1136,1142,1149,1154,1159,1162,1167,1173,1179,1185,1191,1194,1199,1202,1207,1211,1215,1220,1225,1230,1236,1241,1247,1251,1256,1262,1267,1272,1275,1279,1285,1288,1293,1296,1301,1304,1310,1314,1319,1326,1330,1337,1341,1345,1350,1354,1358,1363,1367,1370,1372,1377,1383,1386,1391,1397,1403,1411,1419,1424,1431,1437,1443,1450,1455,1461,1468,1474,1481,1488,1494,1500,1505,1513,1518,1524,1529,1536,1541,1546,1553,1560,1566,1572,1579,1585,1592,1597,1603,1609,1614,1620,1624,1630,1636,1640,1644,1648,1655,1661,1665,1670,1673,1679,1683,1686,1691,1696,1703,1710,1715,1720,1726,1733,1741,1746,1752,1759,1765,1771,1777,1782,1789,1796,1803,1808,1814,1818,1822,1826,1833,1838,1843,1849,1857,1864,1872,1877,1882,1887,1891,1898,1904,1911,1916,1920,1924,1929,1934,1938,1943,1947,1951,1958,1964,1970,1975,1979,1985,1990,1996,2003,2009,2017,2023,2030,2037,2043,2050,2057,2063,2068,2074,2079,2087,2093,2097,2101,2107,2114,2120,2127,2134,2140,2145,2152,2159,2165,2169,2175,2180,2187,2193,2199,2204,2210,2216,2222,2228,2234,2239,2244,2250,2255,2262,2269],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},38,49.9233,{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",49.68,49.7799,49.48,-0.05,-0.1,19025.0417,237,49.5911,{"date":51,"open":52,"high":53,"low":42,"close":42,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",49.81,49.92,-0.0211,-0.04,9551.0417,164,49.7712,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",49.66,49.715,49.6501,49.7011,-0.0089,-0.02,9652.0417,102,49.5414,{"date":71,"open":72,"high":73,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",49.72,49.91,49.71,-0.26,-0.52,4839.0437,72,49.7687,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",49.77,50.03,49.76,49.97,0.18,0.36,5994.0417,77,49.8248,{"date":92,"open":93,"high":94,"low":84,"close":93,"change":66,"percent_change":55,"volume":95,"transactions":96,"vwap":97},"2026-09-24",49.79,49.88,9834.6477,49,49.7942,{"date":99,"open":100,"high":100,"low":52,"close":52,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",49.98,-0.3089,-0.62,5175.0417,48,49.8765,{"date":107,"open":108,"high":109,"low":108,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":38,"vwap":114},"2026-09-22",50.1,50.1799,50.1189,0.0187,0.04,2538.481824,50.1514,{"date":116,"open":117,"high":21,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":38,"vwap":122},"2026-09-21",49.85,50.1002,0.5214,1.05,1133.472685,50.0609,{"date":124,"open":125,"high":126,"low":127,"close":126,"change":128,"percent_change":112,"volume":129,"transactions":130,"vwap":131},"2026-09-18",49.4939,49.5788,49.43,0.0185,2540.0417,43,49.4926,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",49.4981,49.560338,49.47,49.5603,0.4533,0.92,12804.789052,52,49.5121,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-16",49.415,49.46,48.88,49.107,-0.1607,-0.33,5495.707924,135,49.2156,{"date":155,"open":156,"high":157,"low":156,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":78,"vwap":162},"2026-09-15",49.2151,49.33,49.2677,-0.1918,-0.39,11460.0417,49.2688,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":104,"vwap":172},"2026-09-14",49.38,49.54,49.3489,49.4595,-0.1603,-0.32,3955.0417,49.4724,{"date":174,"open":61,"high":74,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-11",49.6,49.6198,0.3248,0.66,7580.811942,111,49.6455,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",49.305,49.41,49.2401,49.295,-0.2199,-0.44,71289.1802,467,49.3426,{"date":194,"open":195,"high":196,"low":44,"close":197,"change":198,"percent_change":150,"volume":199,"transactions":200,"vwap":201},"2026-09-09",49.53,49.58,49.5149,-0.1632,7341.589408,71,49.5211,{"date":203,"open":204,"high":204,"low":16,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",49.755,49.6781,-0.1759,-0.35,7256.7707,50,49.6804,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":141,"vwap":220},"2026-09-04",49.825,49.855,49.82,49.854,-0.096,-0.19,4392.7707,49.8556,{"date":222,"open":42,"high":223,"low":42,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",50.04,49.95,0.3443,0.69,54324.573598,157,49.9502,{"date":231,"open":232,"high":16,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-02",49.45,49.6057,0.1057,0.21,13838.468463,56,49.4915,{"date":240,"open":136,"high":166,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-01",49.39,49.5,-0.2,-0.4,13277.4057,62,49.4872,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",49.62,49.7,-0.14,-0.28,371144.7707,39,49.6402,{"date":258,"open":259,"high":259,"low":84,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",49.94,49.84,-0.031,-0.06,6905.845648,51,49.8784,{"date":267,"open":84,"high":259,"low":84,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-27",49.871,0.2085,0.42,4658.7917,59,49.8421,{"date":275,"open":276,"high":277,"low":166,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":104,"vwap":282},"2026-08-26",49.6617,49.73,49.6625,0.0325,0.07,10689.5257,49.5915,{"date":284,"open":285,"high":285,"low":196,"close":16,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-25",49.69,0.0599,0.12,2719.7707,60,49.6268,{"date":292,"open":146,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-24",49.6197,49.44,49.5701,-0.046,-0.09,60414.296094,162,49.5345,{"date":302,"open":303,"high":61,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-21",49.56,49.6161,0.0954,0.19,1447.7707,24,49.6337,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",49.67,49.6899,49.5207,-0.2543,-0.51,4419.653414,35,49.5851,{"date":321,"open":94,"high":94,"low":322,"close":323,"change":324,"percent_change":287,"volume":325,"transactions":96,"vwap":326},"2026-08-19",49.7301,49.775,0.06,5989.525957,49.8136,{"date":328,"open":329,"high":84,"low":330,"close":62,"change":218,"percent_change":331,"volume":332,"transactions":333,"vwap":312},"2026-08-18",49.745,49.65,-0.38,1367271.356531,244,{"date":335,"open":100,"high":336,"low":337,"close":338,"change":339,"percent_change":75,"volume":340,"transactions":341,"vwap":342},"2026-08-17",50.05,49.86,49.905,-0.13,2776.2651,36,49.9431,{"date":344,"open":345,"high":346,"low":14,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":209,"vwap":351},"2026-08-14",50.15,50.16,50.035,-0.055,-0.11,5591.2651,50.0742,{"date":353,"open":354,"high":346,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-13",50.065,50.0401,50.09,0.2047,0.41,3427.186059,37,50.1093,{"date":363,"open":364,"high":364,"low":260,"close":365,"change":366,"percent_change":235,"volume":367,"transactions":38,"vwap":368},"2026-08-12",50.08,49.8853,0.1054,3231.199964,49.9078,{"date":370,"open":117,"high":73,"low":74,"close":43,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",-0.1201,-0.24,3119.1799,32,49.8424,{"date":377,"open":378,"high":259,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":209,"vwap":384},"2026-08-10",49.87,49.8601,49.9,0.0124,0.02,5339.30637,49.9086,{"date":386,"open":387,"high":387,"low":84,"close":388,"change":389,"percent_change":358,"volume":390,"transactions":130,"vwap":391},"2026-08-07",49.93,49.8876,0.2041,9082.1799,49.8808,{"date":393,"open":84,"high":84,"low":330,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-06",49.6835,0.0035,0.01,2664.1799,28,49.7129,{"date":401,"open":402,"high":402,"low":61,"close":42,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-05",49.995,-0.15,-0.3,11748.33868,61,49.8544,{"date":409,"open":410,"high":94,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-04",49.505,49.83,0.5654,1.15,9274.574034,74,49.7004,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":415,"vwap":425},"2026-08-03",49.1475,49.3,49.2646,0.5046,1.03,13449.8627,49.2465,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":18,"volume":432,"transactions":433,"vwap":434},"2026-07-31",48.37,48.815,48.76,0.2511,14839.6357,64,48.7262,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":255,"vwap":444},"2026-07-30",48.25,48.53,48.1801,48.5089,0.5389,1.12,5711.6357,48.4339,{"date":446,"open":428,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-29",48.47,47.97,-0.5,-1.03,11218.6357,85,48.2403,{"date":455,"open":456,"high":457,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-28",48.245,48.54,48.175,0.098,0.2,8888.6357,80,48.4583,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-27",48.42,48.2,48.372,0.0462,0.1,59263.6667,209,48.2357,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-24",48.3699,48.475,48.3,48.3258,0.0415,0.09,4097.6357,45,48.3615,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":299,"vwap":494},"2026-07-23",48.27,48.46,48.22,48.2843,-0.4976,-1.02,22028.6357,48.2941,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":20,"volume":502,"transactions":503,"vwap":504},"2026-07-22",48.8,48.9099,48.68,48.7819,0.002,3461.6357,88,48.8503,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-21",48.69,48.8199,48.5994,48.7799,0.3109,0.64,8917.6357,93,48.7774,{"date":517,"open":518,"high":519,"low":488,"close":520,"change":521,"percent_change":218,"volume":522,"transactions":523,"vwap":524},"2026-07-20",48.74,48.745,48.469,-0.091,6627.6357,68,48.5722,{"date":526,"open":527,"high":430,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-17",48.4,48.56,-0.3061,-0.63,6308.3633,65,48.6295,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-16",48.9215,49.02,48.75,48.8661,-0.1745,-0.36,3344.3307,119,48.8745,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":86,"volume":552,"transactions":553,"vwap":554},"2026-07-15",48.95,49.1099,48.82,49.0406,0.0869,5734.6357,69,49.0049,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":200,"vwap":564},"2026-07-14",48.92,49.01,48.78,48.9537,0.1719,0.35,103790.3747,48.9507,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":503,"vwap":573},"2026-07-13",48.93,48.6901,48.7818,-0.2652,-0.54,23263.6357,48.8081,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":358,"volume":581,"transactions":9,"vwap":579},"2026-07-10",48.98,49.11,48.86,49.047001,0.202,4100,{"date":583,"open":559,"high":147,"low":559,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-09",48.845,0.24,0.49,7100,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-08",48.55,48.64,48.39,48.605,-0.085,-0.17,7300,{"date":598,"open":599,"high":599,"low":600,"close":507,"change":46,"percent_change":243,"volume":601,"transactions":9,"vwap":507},"2026-07-07",48.71,48.62,4700,{"date":603,"open":604,"high":557,"low":605,"close":606,"change":607,"percent_change":18,"volume":608,"transactions":9,"vwap":606},"2026-07-06",48.66,48.635,48.79,0.25,19900,{"date":610,"open":611,"high":612,"low":613,"close":457,"change":614,"percent_change":403,"volume":615,"transactions":9,"vwap":457},"2026-07-02",48.72,48.85,48.38,-0.071,10100,{"date":617,"open":528,"high":518,"low":528,"close":618,"change":619,"percent_change":252,"volume":620,"transactions":9,"vwap":618},"2026-07-01",48.611,-0.069,20300,{"date":622,"open":623,"high":624,"low":625,"close":499,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":499},"2026-06-30",48.515,48.725,48.5,0.286,0.59,173100,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-29",48.18,48.44,48.055,48.394,0.611,1.28,38400,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":316,"volume":645,"transactions":9,"vwap":643},"2026-06-26",48.11,48.205,47.73,47.783,-0.244,83000,{"date":647,"open":478,"high":478,"low":648,"close":649,"change":650,"percent_change":339,"volume":651,"transactions":9,"vwap":649},"2026-06-25",47.98,48.027,-0.063,9000,{"date":653,"open":489,"high":654,"low":655,"close":656,"change":45,"percent_change":46,"volume":657,"transactions":9,"vwap":656},"2026-06-24",48.36,47.96,48.09,238000,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":244,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-23",48.060001,48.35,48.14,-0.82,58900,{"date":666,"open":667,"high":559,"low":668,"close":457,"change":252,"percent_change":669,"volume":670,"transactions":9,"vwap":457},"2026-06-22",48.77,48.49,-0.29,37900,{"date":672,"open":528,"high":611,"low":528,"close":499,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":499},"2026-06-18",0.38,0.79,67300,{"date":677,"open":678,"high":678,"low":487,"close":478,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":478},"2026-06-17",48.832,-0.455,-0.93,21700,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":170,"volume":687,"transactions":9,"vwap":685},"2026-06-16",48.949,48.755,-0.155,987100,{"date":689,"open":612,"high":576,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-15",48.81,48.91,0.575,1.19,28800,{"date":696,"open":697,"high":654,"low":698,"close":699,"change":306,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-12",48.191,48.15,48.335,0.39,25300,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-11",47.69,48.256,47.565,48.145,0.525,1.1,231300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-10",48.029999,48.080002,47.595,47.62,-0.46,-0.96,25400,{"date":721,"open":722,"high":466,"low":704,"close":714,"change":723,"percent_change":595,"volume":724,"transactions":9,"vwap":714},"2026-06-09",48.41,-0.08,17400,{"date":726,"open":727,"high":727,"low":662,"close":728,"change":470,"percent_change":235,"volume":729,"transactions":9,"vwap":728},"2026-06-08",48.43,48.16,48700,{"date":731,"open":538,"high":538,"low":660,"close":660,"change":680,"percent_change":732,"volume":733,"transactions":9,"vwap":660},"2026-06-05",-1.9,48600,{"date":735,"open":538,"high":736,"low":538,"close":737,"change":738,"percent_change":562,"volume":739,"transactions":9,"vwap":737},"2026-06-04",49.029999,48.99,0.17,33700,{"date":741,"open":742,"high":742,"low":497,"close":549,"change":743,"percent_change":316,"volume":744,"transactions":9,"vwap":549},"2026-06-03",48.96,-0.25,772100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":280,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-02",49.040001,49.099998,48.945,49.07,0.14,449300,{"date":754,"open":755,"high":756,"low":757,"close":96,"change":324,"percent_change":287,"volume":758,"transactions":9,"vwap":96},"2026-06-01",48.94,50.13,48.895,360000,{"date":760,"open":576,"high":576,"low":761,"close":755,"change":20,"percent_change":20,"volume":762,"transactions":9,"vwap":755},"2026-05-29",48.856,713700,{"date":764,"open":691,"high":547,"low":765,"close":755,"change":112,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-05-28",48.87,0.08,39200,{"date":769,"open":557,"high":557,"low":770,"close":771,"change":772,"percent_change":481,"volume":773,"transactions":9,"vwap":771},"2026-05-27",48.865,48.9,0.045,18500,{"date":775,"open":549,"high":691,"low":690,"close":776,"change":382,"percent_change":112,"volume":777,"transactions":9,"vwap":776},"2026-05-26",48.855,11500,{"date":779,"open":147,"high":147,"low":780,"close":780,"change":781,"percent_change":66,"volume":782,"transactions":9,"vwap":780},"2026-05-22",48.835,-0.01,1200,{"date":784,"open":785,"high":765,"low":786,"close":584,"change":396,"percent_change":382,"volume":787,"transactions":9,"vwap":584},"2026-05-21",48.84,48.791,3400,{"date":789,"open":790,"high":780,"low":790,"close":780,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":780},"2026-05-20",48.781,0.015,0.03,900,{"date":795,"open":538,"high":578,"low":538,"close":549,"change":796,"percent_change":396,"volume":797,"transactions":9,"vwap":549},"2026-05-19",0.005,2600,{"date":799,"open":147,"high":147,"low":559,"close":429,"change":800,"percent_change":792,"volume":801,"transactions":9,"vwap":429},"2026-05-18",0.013,3900,{"date":803,"open":497,"high":804,"low":805,"close":804,"change":501,"percent_change":20,"volume":806,"transactions":9,"vwap":804},"2026-05-15",48.802,48.761,7600,{"date":808,"open":809,"high":809,"low":497,"close":497,"change":324,"percent_change":287,"volume":810,"transactions":9,"vwap":497},"2026-05-14",48.83,500,{"date":812,"open":518,"high":549,"low":518,"close":518,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":518},"2026-05-13",-0.015,-0.03,2000,{"date":817,"open":519,"high":430,"low":818,"close":685,"change":796,"percent_change":396,"volume":819,"transactions":9,"vwap":685},"2026-05-12",48.7,6600,{"date":821,"open":538,"high":667,"low":611,"close":538,"change":791,"percent_change":792,"volume":822,"transactions":9,"vwap":538},"2026-05-11",3100,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":792,"percent_change":324,"volume":826,"transactions":9,"vwap":825},"2026-05-08",48.735,200,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":796,"percent_change":396,"volume":832,"transactions":9,"vwap":831},"2026-05-07",48.715,48.65,48.705,1600,{"date":834,"open":835,"high":818,"low":835,"close":818,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":818},"2026-05-06",48.682,0.065,0.13,800,{"date":840,"open":841,"high":605,"low":841,"close":605,"change":481,"percent_change":306,"volume":838,"transactions":9,"vwap":605},"2026-05-05",48.58,{"date":843,"open":528,"high":844,"low":625,"close":845,"change":796,"percent_change":396,"volume":797,"transactions":9,"vwap":845},"2026-05-04",48.57,48.545,{"date":847,"open":848,"high":849,"low":848,"close":457,"change":20,"percent_change":20,"volume":850,"transactions":9,"vwap":457},"2026-05-01",48.52,48.615,17200,{"date":852,"open":457,"high":457,"low":853,"close":457,"change":837,"percent_change":854,"volume":855,"transactions":9,"vwap":457},"2026-04-30",48.48,0.27,700,{"date":857,"open":466,"high":466,"low":722,"close":722,"change":858,"percent_change":66,"volume":826,"transactions":9,"vwap":722},"2026-04-29",-0.008,{"date":860,"open":654,"high":861,"low":654,"close":861,"change":862,"percent_change":55,"volume":863,"transactions":9,"vwap":861},"2026-04-28",48.418,-0.017,600,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":324,"percent_change":287,"volume":810,"transactions":9,"vwap":867},"2026-04-27",48.34,48.435,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-24",48.28,48.375,0.106,0.22,1800,{"date":876,"open":870,"high":870,"low":877,"close":878,"change":879,"percent_change":252,"volume":880,"transactions":9,"vwap":878},"2026-04-23",48.24,48.269,-0.066,400,{"date":882,"open":883,"high":699,"low":883,"close":699,"change":738,"percent_change":562,"volume":838,"transactions":9,"vwap":699},"2026-04-22",48.251,{"date":885,"open":662,"high":886,"low":662,"close":887,"change":888,"percent_change":243,"volume":810,"transactions":9,"vwap":887},"2026-04-21",48.23,48.165,-0.095,{"date":890,"open":891,"high":892,"low":489,"close":892,"change":55,"percent_change":723,"volume":782,"transactions":9,"vwap":892},"2026-04-20",48.231,48.26,{"date":894,"open":478,"high":478,"low":478,"close":478,"change":895,"percent_change":896,"volume":826,"transactions":9,"vwap":478},"2026-04-17",0.144,0.3,{"date":898,"open":656,"high":899,"low":656,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-16",48.156,0.076,0.16,300,{"date":904,"open":104,"high":640,"low":104,"close":714,"change":905,"percent_change":901,"volume":906,"transactions":9,"vwap":714},"2026-04-15",0.075,3700,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":673,"volume":912,"transactions":9,"vwap":910},"2026-04-14",47.85,48.0050011,0.181,3300,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":586,"volume":581,"transactions":9,"vwap":916},"2026-04-13",47.45,47.824,0.233,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":55,"volume":880,"transactions":9,"vwap":921},"2026-04-10",47.605,47.591,-0.019,{"date":924,"open":925,"high":716,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-09",47.54,47.53,47.61,0.208,0.44,11800,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":855,"transactions":9,"vwap":934},"2026-04-08",47.345,47.402,0.735,1.57,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":810,"transactions":9,"vwap":940},"2026-04-07",46.52,46.667,-0.032,-0.07,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-06",46.51,46.699,0.155,0.33,5000,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":280,"volume":782,"transactions":9,"vwap":953},"2026-04-02",46.32,46.544,0.034,{"date":956,"open":957,"high":958,"low":957,"close":945,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":945},"2026-04-01",46.45,46.62,0.257,0.56,3200,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":880,"transactions":9,"vwap":964},"2026-03-31",46.253,0.902,1.99,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":594,"percent_change":218,"volume":971,"transactions":9,"vwap":970},"2026-03-30",45.51,45.351,5100,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":450,"volume":855,"transactions":9,"vwap":976},"2026-03-27",45.681,45.41,45.436,-0.474,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":793,"transactions":9,"vwap":981},"2026-03-26",46.080002,45.91,-0.586,-1.26,{"date":985,"open":957,"high":986,"low":957,"close":986,"change":86,"percent_change":700,"volume":880,"transactions":9,"vwap":986},"2026-03-25",46.496,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":826,"transactions":9,"vwap":989},"2026-03-24",46.316,-0.143,-0.31,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":139,"volume":855,"transactions":9,"vwap":995},"2026-03-23",46.55,46.459,0.422,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-20",46.26,45.99,46.036999,-0.464,-1,7000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":650,"percent_change":252,"volume":1009,"transactions":9,"vwap":1008},"2026-03-19",46.37,46.501,2300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-18",46.772,46.8,46.564,-0.358,-0.76,2800,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":902,"transactions":9,"vwap":1020},"2026-03-17",46.922,0.133,0.28,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":562,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-16",46.74,46.85,46.73,46.789,0.75,9600,{"date":1032,"open":945,"high":945,"low":1033,"close":1033,"change":521,"percent_change":243,"volume":1034,"transactions":9,"vwap":1033},"2026-03-13",46.439,16700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":680,"volume":1041,"transactions":9,"vwap":1039},"2026-03-12",46.66,46.665,46.53,-0.438,1500,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":880,"transactions":9,"vwap":1045},"2026-03-11",46.89,46.968,0.025,0.05,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":348,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-10",46.98,47.16,46.94,46.943,-0.12,6000,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":902,"transactions":9,"vwap":1058},"2026-03-09",46.998,0.268,0.57,{"date":1062,"open":1063,"high":1064,"low":1037,"close":1027,"change":170,"percent_change":1065,"volume":29,"transactions":9,"vwap":1027},"2026-03-06",46.76,46.845,-0.68,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":403,"percent_change":170,"volume":810,"transactions":9,"vwap":1068},"2026-03-05",47.049999,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1071,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1071},"2026-03-04",47.2,47.23,47.17,0.145,0.31,1400,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":686,"percent_change":150,"volume":782,"transactions":9,"vwap":1081},"2026-03-03",46.78,47.060001,47.055,{"date":1083,"open":1084,"high":1072,"low":1084,"close":1085,"change":261,"percent_change":942,"volume":1086,"transactions":9,"vwap":1085},"2026-03-02",46.91,47.21,8100,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":991,"volume":838,"transactions":9,"vwap":1090},"2026-02-27",47.07,47.241,-0.149,{"date":1093,"open":1085,"high":1094,"low":1085,"close":1094,"change":1095,"percent_change":262,"volume":1096,"transactions":9,"vwap":1094},"2026-02-26",47.39,-0.028,2200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":700,"volume":838,"transactions":9,"vwap":1100},"2026-02-25",47.31,47.418,0.182,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":585,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-24",47.15,47.236,0.51,2400,{"date":1109,"open":1110,"high":1110,"low":1050,"close":1111,"change":1112,"percent_change":76,"volume":1113,"transactions":9,"vwap":1111},"2026-02-23",47.081001,46.996,-0.247,16600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-20",47.26,47.27,47.211,47.243,0.162,0.34,1700,{"date":1124,"open":1089,"high":1110,"low":1089,"close":1110,"change":1125,"percent_change":1126,"volume":855,"transactions":9,"vwap":1110},"2026-02-19",-0.106,-0.22,{"date":1128,"open":1073,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":896,"volume":855,"transactions":9,"vwap":1129},"2026-02-18",47.187,47.115,0.142,{"date":1133,"open":1026,"high":1068,"low":1026,"close":1134,"change":1135,"percent_change":751,"volume":793,"transactions":9,"vwap":1134},"2026-02-17",47.044998,0.068,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":796,"percent_change":396,"volume":1009,"transactions":9,"vwap":1141},"2026-02-13",46.93,47.105,46.92,46.977,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1076,"transactions":9,"vwap":1146},"2026-02-12",47.029999,46.97,46.972,-0.318,-0.67,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1046,"percent_change":1047,"volume":1041,"transactions":9,"vwap":1152},"2026-02-11",47.28,47.29,47.22,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":46,"volume":1158,"transactions":9,"vwap":1156},"2026-02-10",47.265,-0.045,100,{"date":1160,"open":1117,"high":1099,"low":1116,"close":1099,"change":1161,"percent_change":86,"volume":787,"transactions":9,"vwap":1099},"2026-02-09",0.086,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":139,"volume":797,"transactions":9,"vwap":1165},"2026-02-06",47.099998,47.224,0.432,{"date":1168,"open":1027,"high":1169,"low":1027,"close":1170,"change":1171,"percent_change":1172,"volume":797,"transactions":9,"vwap":1170},"2026-02-05",46.825,46.792,-0.219,-0.47,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":838,"transactions":9,"vwap":1176},"2026-02-04",47.09,47.011002,-0.129,-0.27,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":686,"percent_change":150,"volume":1184,"transactions":9,"vwap":1183},"2026-02-03",47.161,47.0099983,47.14,8300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1074,"percent_change":1075,"volume":1190,"transactions":9,"vwap":1189},"2026-02-02",47.215,47.35,47.295,3000,{"date":1192,"open":1073,"high":1073,"low":1080,"close":1104,"change":1193,"percent_change":45,"volume":601,"transactions":9,"vwap":1104},"2026-01-30",-0.022,{"date":1195,"open":1080,"high":1196,"low":1080,"close":1196,"change":1197,"percent_change":1198,"volume":793,"transactions":9,"vwap":1196},"2026-01-29",47.172,-0.075,-0.16,{"date":1200,"open":1117,"high":1117,"low":1201,"close":1201,"change":382,"percent_change":112,"volume":880,"transactions":9,"vwap":1201},"2026-01-28",47.247,{"date":1203,"open":1085,"high":1204,"low":1085,"close":1205,"change":1206,"percent_change":481,"volume":874,"transactions":9,"vwap":1205},"2026-01-27",47.245,47.227,0.042,{"date":1208,"open":1209,"high":1071,"low":1209,"close":1210,"change":836,"percent_change":751,"volume":587,"transactions":9,"vwap":1210},"2026-01-26",47.080002,47.185,{"date":1212,"open":1183,"high":1183,"low":1175,"close":1213,"change":1214,"percent_change":112,"volume":863,"transactions":9,"vwap":1213},"2026-01-23",47.12,0.021,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":585,"volume":902,"transactions":9,"vwap":1218},"2026-01-22",47.119,47.098999,0.111,{"date":1221,"open":1026,"high":1222,"low":1026,"close":1222,"change":1223,"percent_change":1224,"volume":832,"transactions":9,"vwap":1222},"2026-01-21",46.988,0.287,0.61,{"date":1226,"open":1026,"high":1026,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":826,"transactions":9,"vwap":1227},"2026-01-20",46.701,-0.406,-0.86,{"date":1231,"open":1209,"high":1232,"low":1089,"close":1233,"change":1234,"percent_change":792,"volume":1235,"transactions":9,"vwap":1233},"2026-01-16",47.135,47.107,0.012,3800,{"date":1237,"open":1068,"high":1238,"low":1134,"close":1239,"change":1240,"percent_change":751,"volume":1107,"transactions":9,"vwap":1239},"2026-01-15",47.13,47.095001,0.067,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1198,"volume":961,"transactions":9,"vwap":1244},"2026-01-14",46.88,47.028,46.865,-0.077,{"date":1248,"open":1249,"high":1249,"low":1139,"close":1139,"change":1250,"percent_change":1054,"volume":863,"transactions":9,"vwap":1139},"2026-01-13",47.11,-0.056,{"date":1252,"open":1238,"high":1253,"low":1209,"close":1181,"change":1254,"percent_change":280,"volume":1255,"transactions":9,"vwap":1181},"2026-01-12",47.19,0.031,1900,{"date":1257,"open":1258,"high":1238,"low":1258,"close":1238,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1238},"2026-01-09",47,0.11,0.23,4200,{"date":1263,"open":1264,"high":1265,"low":1138,"close":1265,"change":20,"percent_change":20,"volume":1266,"transactions":9,"vwap":1265},"2026-01-08",46.95,47.02,15300,{"date":1268,"open":1269,"high":1269,"low":1052,"close":1265,"change":1270,"percent_change":45,"volume":1271,"transactions":9,"vwap":1265},"2026-01-07",47.074001,-0.025,8900,{"date":1273,"open":1274,"high":1134,"low":1140,"close":1134,"change":947,"percent_change":948,"volume":810,"transactions":9,"vwap":1134},"2026-01-06",46.99,{"date":1276,"open":1084,"high":1138,"low":1044,"close":1044,"change":1277,"percent_change":287,"volume":1278,"transactions":9,"vwap":1044},"2026-01-05",0.057,4300,{"date":1280,"open":1281,"high":1243,"low":1025,"close":1282,"change":1283,"percent_change":460,"volume":1284,"transactions":9,"vwap":1282},"2026-01-02",46.855,46.833,0.093,5200,{"date":1286,"open":1243,"high":1044,"low":1025,"close":1025,"change":1054,"percent_change":75,"volume":1287,"transactions":9,"vwap":1025},"2025-12-31",6500,{"date":1289,"open":1026,"high":1290,"low":1026,"close":1291,"change":348,"percent_change":1054,"volume":1292,"transactions":9,"vwap":1291},"2025-12-30",46.915,46.86,9700,{"date":1294,"open":1138,"high":1264,"low":1026,"close":1290,"change":348,"percent_change":1054,"volume":1295,"transactions":9,"vwap":1290},"2025-12-29",11600,{"date":1297,"open":1298,"high":1145,"low":1299,"close":1145,"change":481,"percent_change":306,"volume":1300,"transactions":9,"vwap":1145},"2025-12-26",46.795,46.595,1300,{"date":1302,"open":1291,"high":1303,"low":1026,"close":1243,"change":324,"percent_change":837,"volume":1041,"transactions":9,"vwap":1243},"2025-12-24",46.881,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":796,"percent_change":396,"volume":1309,"transactions":9,"vwap":1308},"2025-12-23",46.75,46.883,46.82,2700,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":562,"volume":826,"transactions":9,"vwap":1312},"2025-12-22",46.815,0.163,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":960,"volume":863,"transactions":9,"vwap":1317},"2025-12-19",46.635,46.652,0.262,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":738,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-18",46.38,46.533,46.39,0.37,4600,{"date":1327,"open":957,"high":957,"low":1328,"close":1328,"change":1126,"percent_change":1172,"volume":1329,"transactions":9,"vwap":1328},"2025-12-17",46.22,7700,{"date":1331,"open":1332,"high":1333,"low":1323,"close":1334,"change":1335,"percent_change":252,"volume":1336,"transactions":9,"vwap":1334},"2025-12-16",46.46,46.47,46.44,-0.067,2100,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":781,"volume":826,"transactions":9,"vwap":1339},"2025-12-15",46.507,-0.003,{"date":1342,"open":1333,"high":945,"low":1343,"close":945,"change":1344,"percent_change":669,"volume":1255,"transactions":9,"vwap":945},"2025-12-12",46.43,-0.135,{"date":1346,"open":1347,"high":1348,"low":945,"close":1348,"change":1349,"percent_change":1260,"volume":832,"transactions":9,"vwap":1348},"2025-12-11",46.553,46.645,0.105,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":481,"percent_change":306,"volume":832,"transactions":9,"vwap":1353},"2025-12-10",46.467,46.54,{"date":1355,"open":1356,"high":1356,"low":1357,"close":957,"change":800,"percent_change":792,"volume":815,"transactions":9,"vwap":957},"2025-12-09",46.491,46.42,{"date":1359,"open":1360,"high":1360,"low":1323,"close":1361,"change":1362,"percent_change":942,"volume":782,"transactions":9,"vwap":1361},"2025-12-08",46.48,46.437,-0.033,{"date":1364,"open":1365,"high":1365,"low":1333,"close":1333,"change":1366,"percent_change":837,"volume":1017,"transactions":9,"vwap":1333},"2025-12-05",46.5,0.059,{"date":1368,"open":1321,"high":1369,"low":1321,"close":1369,"change":1254,"percent_change":280,"volume":826,"transactions":9,"vwap":1369},"2025-12-04",46.411,{"date":1371,"open":952,"high":1321,"low":952,"close":1321,"change":382,"percent_change":112,"volume":1300,"transactions":9,"vwap":1321},"2025-12-03",{"date":1373,"open":1374,"high":1323,"low":1375,"close":1376,"change":324,"percent_change":837,"volume":29,"transactions":9,"vwap":1376},"2025-12-02",46.33,46.28,46.36,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1379,"change":1382,"percent_change":349,"volume":1017,"transactions":9,"vwap":1379},"2025-12-01",46.3,46.405,46.27,-0.051,{"date":1384,"open":1375,"high":1385,"low":1375,"close":1385,"change":1283,"percent_change":460,"volume":880,"transactions":9,"vwap":1385},"2025-11-28",46.351,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1022,"volume":1076,"transactions":9,"vwap":1389},"2025-11-26",46.15,46.258,0.129,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":928,"percent_change":1396,"volume":797,"transactions":9,"vwap":1394},"2025-11-25",45.88,46.129,45.84,0.45,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":832,"transactions":9,"vwap":1400},"2025-11-24",45.64,45.921,0.413,0.91,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-11-21",45.27,45.675,45.508,0.228,0.5,44500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-11-20",45.92,46.014999,45.28,-0.34,-0.75,9800,{"date":1420,"open":1421,"high":1422,"low":969,"close":1422,"change":1240,"percent_change":1423,"volume":782,"transactions":9,"vwap":1422},"2025-11-19",45.56,45.62,0.15,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":150,"volume":1076,"transactions":9,"vwap":1429},"2025-11-18",45.55,45.65,45.43,45.553,-0.151,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":810,"transactions":9,"vwap":1434},"2025-11-17",45.9,45.704,-0.226,-0.49,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":738,"volume":815,"transactions":9,"vwap":1441},"2025-11-14",45.76,45.94,45.93,0.077,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":793,"transactions":9,"vwap":1447},"2025-11-13",45.955,45.985,45.853,-0.344,-0.74,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":796,"percent_change":396,"volume":29,"transactions":9,"vwap":1453},"2025-11-12",46.14,46.197,46.128,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1047,"volume":815,"transactions":9,"vwap":1459},"2025-11-11",46.084999,46.23,46.192,0.023,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-10",46.099998,46.169,0.32,0.7,5500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":800,"percent_change":792,"volume":1473,"transactions":9,"vwap":1471},"2025-11-07",45.73,45.849,45.58,19700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":189,"volume":1480,"transactions":9,"vwap":1478},"2025-11-06",45.98,45.78,45.836,-0.202,10300,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1022,"volume":1487,"transactions":9,"vwap":1485},"2025-11-05",45.882,46.09,46.037998,0.128,576500,{"date":1489,"open":1490,"high":1446,"low":1491,"close":981,"change":1492,"percent_change":1172,"volume":1493,"transactions":9,"vwap":981},"2025-11-04",45.905,45.89,-0.217,9500,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":324,"volume":961,"transactions":9,"vwap":1498},"2025-11-03",46.07,46.145,46.127,0.029,{"date":1501,"open":1502,"high":1503,"low":980,"close":1504,"change":1046,"percent_change":1047,"volume":1336,"transactions":9,"vwap":1504},"2025-10-31",46.146,46.175,46.098,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":170,"volume":1512,"transactions":9,"vwap":1510},"2025-10-30",46.17,46.19,46.040001,46.073002,-0.148,8600,{"date":1514,"open":1515,"high":1515,"low":1452,"close":1516,"change":1517,"percent_change":942,"volume":1235,"transactions":9,"vwap":1516},"2025-10-29",46.292,46.221,-0.034,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":20,"percent_change":20,"volume":1523,"transactions":9,"vwap":1522},"2025-10-28",46.21,46.34,46.255,251000,{"date":1525,"open":1520,"high":1526,"low":1508,"close":1522,"change":1527,"percent_change":948,"volume":1528,"transactions":9,"vwap":1522},"2025-10-27",46.29,0.154,5300,{"date":1530,"open":1531,"high":1452,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-24",46.060001,46.101,0.241,0.53,4900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1538,"change":1540,"percent_change":1259,"volume":1336,"transactions":9,"vwap":1538},"2025-10-23",45.86,45.965,0.049,{"date":1542,"open":1441,"high":1441,"low":1477,"close":1543,"change":1544,"percent_change":607,"volume":1545,"transactions":9,"vwap":1543},"2025-10-22",45.811,0.116,2900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1261,"transactions":9,"vwap":1550},"2025-10-21",45.87,45.97,45.695,-0.221,-0.48,{"date":1554,"open":1555,"high":1441,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":961,"transactions":9,"vwap":1557},"2025-10-20",45.82,45.81,45.916,0.267,0.58,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":580,"percent_change":929,"volume":1325,"transactions":9,"vwap":1565},"2025-10-17",45.49,45.68,45.45,45.649,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1172,"volume":1309,"transactions":9,"vwap":1570},"2025-10-16",45.48,45.33,45.447,-0.213,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":837,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-15",45.61,45.66,45.57,0.29,6400,{"date":1580,"open":1581,"high":1427,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1535,"transactions":9,"vwap":1582},"2025-10-14",45.36,45.53,-0.097,-0.21,{"date":1586,"open":1587,"high":1427,"low":1472,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-13",45.602,45.627,0.372,0.82,2500,{"date":1593,"open":1441,"high":1441,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":797,"transactions":9,"vwap":1594},"2025-10-10",45.255,-0.58,-1.27,{"date":1598,"open":1556,"high":1538,"low":1599,"close":1600,"change":1601,"percent_change":46,"volume":1602,"transactions":9,"vwap":1600},"2025-10-09",45.75,45.835,-0.044,21000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":459,"percent_change":235,"volume":1017,"transactions":9,"vwap":1608},"2025-10-08",45.865,45.919,45.85,45.879,{"date":1610,"open":1483,"high":1483,"low":1611,"close":1612,"change":1613,"percent_change":1054,"volume":1017,"transactions":9,"vwap":1612},"2025-10-07",45.72,45.781,-0.053,{"date":1615,"open":1616,"high":1393,"low":1555,"close":1617,"change":1618,"percent_change":280,"volume":1619,"transactions":9,"vwap":1617},"2025-10-06",45.83,45.834,0.032,4800,{"date":1621,"open":1556,"high":1538,"low":1599,"close":1622,"change":1623,"percent_change":382,"volume":1325,"transactions":9,"vwap":1622},"2025-10-03",45.802,0.008,{"date":1625,"open":1477,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":66,"volume":1300,"transactions":9,"vwap":1628},"2025-10-02",45.8,45.77,45.794,-0.009,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":837,"volume":1076,"transactions":9,"vwap":1634},"2025-10-01",45.63,45.818,45.803,0.061,{"date":1637,"open":1427,"high":1638,"low":1427,"close":1638,"change":1639,"percent_change":306,"volume":1545,"transactions":9,"vwap":1638},"2025-09-30",45.742,0.089,{"date":1641,"open":1563,"high":1563,"low":1422,"close":1642,"change":1643,"percent_change":470,"volume":1528,"transactions":9,"vwap":1642},"2025-09-29",45.653,0.044,{"date":1645,"open":1587,"high":1399,"low":1421,"close":1646,"change":1647,"percent_change":1075,"volume":822,"transactions":9,"vwap":1646},"2025-09-26",45.609,0.141,{"date":1649,"open":1650,"high":1568,"low":1651,"close":1652,"change":723,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-25",45.46,45.37,45.468,-0.18,5800,{"date":1656,"open":1657,"high":1658,"low":1650,"close":1658,"change":1659,"percent_change":723,"volume":1660,"transactions":9,"vwap":1658},"2025-09-24",45.5,45.548,-0.035,101500,{"date":1662,"open":1663,"high":1663,"low":1582,"close":1664,"change":1054,"percent_change":75,"volume":801,"transactions":9,"vwap":1664},"2025-09-23",45.685,45.583,{"date":1666,"open":1667,"high":1611,"low":1667,"close":1668,"change":1669,"percent_change":901,"volume":1261,"transactions":9,"vwap":1668},"2025-09-22",45.6,45.703,0.073,{"date":1671,"open":1472,"high":1399,"low":1672,"close":1632,"change":772,"percent_change":470,"volume":1190,"transactions":9,"vwap":1632},"2025-09-19",45.54,{"date":1674,"open":1675,"high":1676,"low":1672,"close":1677,"change":1678,"percent_change":460,"volume":1480,"transactions":9,"vwap":1677},"2025-09-18",45.552,45.615,45.585,0.092,{"date":1680,"open":1576,"high":1576,"low":1562,"close":1681,"change":1682,"percent_change":781,"volume":1107,"transactions":9,"vwap":1681},"2025-09-17",45.493,-0.005,{"date":1684,"open":1672,"high":1672,"low":1650,"close":1685,"change":1193,"percent_change":45,"volume":1009,"transactions":9,"vwap":1685},"2025-09-16",45.498,{"date":1687,"open":1472,"high":1472,"low":1688,"close":1689,"change":1690,"percent_change":287,"volume":1578,"transactions":9,"vwap":1689},"2025-09-15",45.47,45.52,0.054,{"date":1692,"open":969,"high":1426,"low":1693,"close":1694,"change":382,"percent_change":112,"volume":1695,"transactions":9,"vwap":1694},"2025-09-12",45.4,45.466,9100,{"date":1697,"open":1698,"high":1688,"low":1699,"close":1700,"change":1701,"percent_change":358,"volume":1702,"transactions":9,"vwap":1700},"2025-09-11",45.435,45.42,45.446,0.186,4000,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":324,"volume":1709,"transactions":9,"vwap":1707},"2025-09-10",45.357,45.19,45.26,0.027,6300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1193,"percent_change":45,"volume":29,"transactions":9,"vwap":1713},"2025-09-09",45.2,45.233,45.185,{"date":1716,"open":1717,"high":1594,"low":1718,"close":1594,"change":1423,"percent_change":948,"volume":1719,"transactions":9,"vwap":1594},"2025-09-08",45.17,45.111,12000,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":252,"volume":1255,"transactions":9,"vwap":1724},"2025-09-05",45.099998,45.14,45.105,-0.061,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-09-04",44.98,45.166,0.209,0.46,3500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1736},"2025-09-03",44.85,44.957,44.82,0.347,0.78,11700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1416,"percent_change":1016,"volume":1287,"transactions":9,"vwap":1745},"2025-09-02",44.69,44.78,44.61,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":243,"percent_change":189,"volume":1751,"transactions":9,"vwap":1750},"2025-08-29",45.040001,44.92,44.95,5900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1260,"volume":1758,"transactions":9,"vwap":1755},"2025-08-28",45.070999,45.15,45.02,0.103,7800,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":86,"volume":1764,"transactions":9,"vwap":1762},"2025-08-27",44.97,45.047001,0.081,5400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1366,"percent_change":837,"volume":1770,"transactions":9,"vwap":1768},"2025-08-26",44.86,44.966,44.84,11300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":879,"percent_change":403,"volume":1512,"transactions":9,"vwap":1776},"2025-08-25",44.96,44.99,44.88,44.907,{"date":1778,"open":1743,"high":1774,"low":1743,"close":1779,"change":1780,"percent_change":1781,"volume":1009,"transactions":9,"vwap":1779},"2025-08-22",44.973,0.399,0.9,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":879,"percent_change":403,"volume":1788,"transactions":9,"vwap":1787},"2025-08-21",44.59,44.65,44.5,44.574,12300,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1198,"volume":1795,"transactions":9,"vwap":1793},"2025-08-20",44.52,44.73,44.64,-0.073,124400,{"date":1797,"open":1798,"high":1792,"low":1799,"close":1800,"change":1801,"percent_change":669,"volume":1802,"transactions":9,"vwap":1800},"2025-08-19",44.72,44.67,44.713,-0.132,3600,{"date":1804,"open":1805,"high":1805,"low":1737,"close":1806,"change":1807,"percent_change":-6,"volume":1017,"transactions":9,"vwap":1806},"2025-08-18",44.909,44.845,-0.002,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1653,"volume":1300,"transactions":9,"vwap":1812},"2025-08-15",44.83,44.89,44.847,-0.083,{"date":1815,"open":1744,"high":1816,"low":1744,"close":1816,"change":772,"percent_change":470,"volume":1817,"transactions":9,"vwap":1816},"2025-08-14",44.93,8700,{"date":1819,"open":1749,"high":1749,"low":1735,"close":1820,"change":1682,"percent_change":781,"volume":1821,"transactions":9,"vwap":1820},"2025-08-13",44.885,7200,{"date":1823,"open":1792,"high":1811,"low":1792,"close":1811,"change":1824,"percent_change":1825,"volume":1017,"transactions":9,"vwap":1811},"2025-08-12",0.324,0.73,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1336,"transactions":9,"vwap":1830},"2025-08-11",44.6,44.709,44.566,-0.167,-0.37,{"date":1834,"open":1828,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1825,"volume":1190,"transactions":9,"vwap":1835},"2025-08-08",44.733,44.565,0.323,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":781,"percent_change":66,"volume":971,"transactions":9,"vwap":1841},"2025-08-07",44.37,44.41,44.323,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1527,"percent_change":562,"volume":961,"transactions":9,"vwap":1848},"2025-08-06",44.35,44.51,44.34,44.42,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":189,"volume":1856,"transactions":9,"vwap":1854},"2025-08-05",44.267,44.3,44.19,44.266,-0.194,4400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":709,"volume":822,"transactions":9,"vwap":1862},"2025-08-04",44.29,44.47,44.28,44.46,0.483,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":906,"transactions":9,"vwap":1869},"2025-08-01",43.98,44.0040016,43.935,43.977,-0.353,-0.8,{"date":1873,"open":1784,"high":1793,"low":1874,"close":1875,"change":262,"percent_change":252,"volume":1876,"transactions":9,"vwap":1875},"2025-07-31",44.325,44.33,11100,{"date":1878,"open":1862,"high":1879,"low":1880,"close":1881,"change":45,"percent_change":349,"volume":1764,"transactions":9,"vwap":1881},"2025-07-30",44.54,44.38,44.39,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":66,"percent_change":55,"volume":1886,"transactions":9,"vwap":1885},"2025-07-29",44.63,44.44,6100,{"date":1888,"open":1846,"high":1889,"low":1890,"close":1862,"change":348,"percent_change":1054,"volume":1329,"transactions":9,"vwap":1862},"2025-07-28",44.569,44.45,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":896,"volume":1751,"transactions":9,"vwap":1896},"2025-07-25",44.475,44.58,44.32,44.515,0.135,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1880,"change":1903,"percent_change":66,"volume":1654,"transactions":9,"vwap":1880},"2025-07-24",44.411,44.438,44.36,-0.007,{"date":1905,"open":1906,"high":1881,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-07-23",44.212,44.387,0.192,0.43,9900,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":796,"percent_change":396,"volume":1709,"transactions":9,"vwap":1915},"2025-07-22",44.11,44.24,44.195,{"date":1917,"open":1918,"high":1859,"low":1919,"close":1853,"change":1259,"percent_change":607,"volume":1295,"transactions":9,"vwap":1853},"2025-07-21",44.26,44.16,{"date":1921,"open":1915,"high":1915,"low":1922,"close":1923,"change":1382,"percent_change":1054,"volume":1709,"transactions":9,"vwap":1923},"2025-07-18",44.040001,44.080002,{"date":1925,"open":1866,"high":1926,"low":1866,"close":1927,"change":1928,"percent_change":1324,"volume":1751,"transactions":9,"vwap":1927},"2025-07-17",44.2,44.131,0.164,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":954,"percent_change":766,"volume":1284,"transactions":9,"vwap":1932},"2025-07-16",43.91,43.967,43.821,{"date":1935,"open":1923,"high":1923,"low":1936,"close":1937,"change":619,"percent_change":1198,"volume":1619,"transactions":9,"vwap":1937},"2025-07-15",43.92,43.933,{"date":1939,"open":1931,"high":1940,"low":1941,"close":1942,"change":1254,"percent_change":280,"volume":1751,"transactions":9,"vwap":1942},"2025-07-14",44.049999,43.89,44.0019989,{"date":1944,"open":1931,"high":1945,"low":1931,"close":1946,"change":879,"percent_change":403,"volume":793,"transactions":9,"vwap":1946},"2025-07-11",44.047001,43.971,{"date":1948,"open":1936,"high":1949,"low":1936,"close":1950,"change":1442,"percent_change":86,"volume":1695,"transactions":9,"vwap":1950},"2025-07-10",44.098999,44.036999,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1647,"percent_change":1465,"volume":1957,"transactions":9,"vwap":1956},"2025-07-09",43.948,43.97,43.88,43.96,11400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1629,"percent_change":66,"volume":1325,"transactions":9,"vwap":1963},"2025-07-08",43.82,43.87,43.76,43.819,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1831,"percent_change":331,"volume":819,"transactions":9,"vwap":1969},"2025-07-07",43.85,43.865,43.701,43.828,{"date":1971,"open":1956,"high":1922,"low":1972,"close":1973,"change":1349,"percent_change":585,"volume":1974,"transactions":9,"vwap":1973},"2025-07-03",43.94,43.995,19000,{"date":1976,"open":1962,"high":1941,"low":1977,"close":1941,"change":470,"percent_change":1260,"volume":1978,"transactions":9,"vwap":1941},"2025-07-02",43.731,556200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":792,"percent_change":280,"volume":806,"transactions":9,"vwap":1984},"2025-07-01",43.67,43.81,43.65,43.79,{"date":1986,"open":1987,"high":1982,"low":1988,"close":1962,"change":1259,"percent_change":607,"volume":1989,"transactions":9,"vwap":1962},"2025-06-30",43.78,43.62,14600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1983,"change":86,"percent_change":358,"volume":1995,"transactions":9,"vwap":1983},"2025-06-27",43.635,43.7,43.47,28200,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1994,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1994},"2025-06-26",43.34,43.54,0.174,0.4,15600,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":814,"volume":874,"transactions":9,"vwap":2007},"2025-06-25",43.368,43.24,43.296,-0.014,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":562,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-24",43.18,43.33,43.15,43.31,0.81,22700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":1121,"percent_change":2022,"volume":1886,"transactions":9,"vwap":2020},"2025-06-23",42.66,42.96,42.61,0.8,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1198,"percent_change":1832,"volume":2029,"transactions":9,"vwap":2028},"2025-06-20",42.85,42.88,42.6,42.62,7900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1643,"percent_change":470,"volume":2036,"transactions":9,"vwap":2035},"2025-06-18",42.76,42.94,42.712,42.78,10200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":1479,"percent_change":1172,"volume":2042,"transactions":9,"vwap":2041},"2025-06-17",42.82,42.92,42.736,6800,{"date":2044,"open":2033,"high":2045,"low":2046,"close":2047,"change":1059,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-16",43.060001,42.87,42.938,0.63,27000,{"date":2051,"open":2052,"high":2033,"low":2053,"close":2054,"change":2055,"percent_change":1065,"volume":2056,"transactions":9,"vwap":2054},"2025-06-13",42.7,42.605,42.67,-0.291,13700,{"date":2058,"open":2059,"high":2012,"low":2060,"close":2061,"change":2062,"percent_change":235,"volume":1329,"transactions":9,"vwap":2061},"2025-06-12",42.86,42.83,42.961,0.091,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2046,"change":1054,"percent_change":253,"volume":2067,"transactions":9,"vwap":2046},"2025-06-11",43.080002,42.835,21400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":481,"percent_change":235,"volume":2073,"transactions":9,"vwap":2071},"2025-06-10",42.89,42.99,42.8,58700,{"date":2075,"open":2025,"high":2040,"low":2076,"close":2077,"change":905,"percent_change":86,"volume":2078,"transactions":9,"vwap":2077},"2025-06-09",42.75,42.9,14000,{"date":2080,"open":2081,"high":2046,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-06",42.81,42.71,42.825,0.315,0.74,34000,{"date":2088,"open":2089,"high":2081,"low":2090,"close":2091,"change":403,"percent_change":207,"volume":2092,"transactions":9,"vwap":2091},"2025-06-05",42.68,42.42,42.51,26800,{"date":2094,"open":2076,"high":2076,"low":2095,"close":2019,"change":781,"percent_change":66,"volume":2096,"transactions":9,"vwap":2019},"2025-06-04",42.64,32100,{"date":2098,"open":2091,"high":2082,"low":2099,"close":2054,"change":1423,"percent_change":562,"volume":2100,"transactions":9,"vwap":2054},"2025-06-03",42.48,56000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":1259,"percent_change":17,"volume":2106,"transactions":9,"vwap":2104},"2025-06-02",42.27,42.52,42.155,147600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1240,"percent_change":901,"volume":2113,"transactions":9,"vwap":2112},"2025-05-30",42.31,42.47,41.9,42.41,93300,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1757,"percent_change":585,"volume":2119,"transactions":9,"vwap":2118},"2025-05-29",42.53,42.12,42.343,12200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":339,"percent_change":991,"volume":2126,"transactions":9,"vwap":2125},"2025-05-28",42.39,42.44,42.111,42.24,17100,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1590,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-27",42.0099983,42.38,42.37,1.97,7500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2136,"change":253,"percent_change":1148,"volume":2139,"transactions":9,"vwap":2136},"2025-05-23",41.55,41.72,41.36,18800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":1125,"percent_change":743,"volume":1758,"transactions":9,"vwap":2144},"2025-05-22",41.85,42.13,41.83,{"date":2146,"open":2122,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1856,"transactions":9,"vwap":2149},"2025-05-21",42.549,41.79,41.936,-0.622,-1.46,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":990,"percent_change":150,"volume":2158,"transactions":9,"vwap":2157},"2025-05-20",42.56,42.58,42.33,42.558,30000,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":287,"volume":2164,"transactions":9,"vwap":2162},"2025-05-19",42.49,42.701,0.051,15800,{"date":2166,"open":2090,"high":2167,"low":2090,"close":2167,"change":2168,"percent_change":178,"volume":793,"transactions":9,"vwap":2167},"2025-05-16",42.65,0.281,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":673,"volume":1017,"transactions":9,"vwap":2173},"2025-05-15",42.11,42.385,42.369,0.161,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":382,"percent_change":1047,"volume":874,"transactions":9,"vwap":2178},"2025-05-14",42.14,42.208,42.099998,{"date":2181,"open":2177,"high":2182,"low":2177,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-13",42.32,42.188,0.359,0.86,12700,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1619,"transactions":9,"vwap":2190},"2025-05-12",41.471,41.829,1.183,2.91,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":781,"volume":1041,"transactions":9,"vwap":2197},"2025-05-09",40.805,40.53,40.646,-0.004,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":460,"percent_change":586,"volume":801,"transactions":9,"vwap":2203},"2025-05-08",40.719,40.98,40.65,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1047,"percent_change":287,"volume":1467,"transactions":9,"vwap":2209},"2025-05-07",40.41,40.46,40.2,40.45,{"date":2211,"open":2209,"high":2212,"low":2213,"close":2214,"change":669,"percent_change":2215,"volume":1009,"transactions":9,"vwap":2214},"2025-05-06",40.5,40.32,40.4,-0.71,{"date":2217,"open":2218,"high":2219,"low":2196,"close":2218,"change":2220,"percent_change":2221,"volume":930,"transactions":9,"vwap":2218},"2025-05-05",40.69,40.75,-0.168,-0.41,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1731,"percent_change":2227,"volume":1076,"transactions":9,"vwap":2226},"2025-05-02",40.771,40.92,40.858,1.14,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":1059,"percent_change":2233,"volume":1096,"transactions":9,"vwap":2232},"2025-05-01",40.51,40.59,40.398,0.67,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":781,"percent_change":66,"volume":2238,"transactions":9,"vwap":2237},"2025-04-30",39.76,40.13,27600,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":1928,"percent_change":358,"volume":906,"transactions":9,"vwap":2243},"2025-04-29",39.88,40.18,40.14,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2163,"percent_change":837,"volume":855,"transactions":9,"vwap":2249},"2025-04-28",39.675,39.99,39.65,39.976,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":1106,"volume":1300,"transactions":9,"vwap":2253},"2025-04-25",39.64,39.925,0.204,{"date":2256,"open":2257,"high":2236,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-04-24",39.39,39.721,0.527,1.34,10600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":413,"volume":906,"transactions":9,"vwap":2267},"2025-04-23",39.21,39.54,39.080002,39.194,0.444,{"date":35,"open":31,"high":2270,"low":31,"close":2271,"change":2272,"percent_change":423,"volume":801,"transactions":9,"vwap":2271},38.81,38.75,0.395,{"status":2274,"indices":2275,"watchlist":2315,"sectors":2336,"benchmarks":2382},"success",[2276,2283,2289,2295,2301,2307],{"symbol":2277,"name":2278,"price":2279,"change":2280,"pct_change":1825,"is_up":2281,"sparkline":2282,"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":2284,"name":2285,"price":2286,"change":2287,"pct_change":28,"is_up":2281,"sparkline":2288,"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":2290,"name":2291,"price":2292,"change":2293,"pct_change":586,"is_up":2281,"sparkline":2294,"date":5},"DJI","DOW JONES",51177,250,"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":2296,"name":2297,"price":2298,"change":2299,"pct_change":693,"is_up":2281,"sparkline":2300,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2302,"name":2303,"price":2304,"change":2305,"pct_change":1781,"is_up":2281,"sparkline":2306,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2308,"name":2309,"price":2310,"change":2311,"pct_change":2312,"is_up":2313,"sparkline":2314,"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",[2316,2322,2329],{"symbol":2317,"name":2318,"price":2319,"change":2320,"pct_change":2260,"is_up":2281,"sparkline":2321,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2323,"name":2324,"price":2325,"change":2326,"pct_change":2327,"is_up":2281,"sparkline":2328,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2330,"name":2331,"price":2332,"change":2333,"pct_change":2334,"is_up":2281,"sparkline":2335,"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",[2337,2342,2346,2350,2355,2359,2363,2367,2370,2374,2378],{"name":2338,"etf":2339,"change":2340,"price":2341,"is_up":2281},"Technology","XLK",1.01,199.81,{"name":2343,"etf":2344,"change":324,"price":2345,"is_up":2281},"Financials","XLF",53.49,{"name":2347,"etf":2348,"change":781,"price":2349,"is_up":2313},"Healthcare","XLV",166.18,{"name":2351,"etf":2352,"change":2353,"price":2354,"is_up":2281},"Consumer Cycl","XLY",1.13,110.04,{"name":2356,"etf":2357,"change":607,"price":2358,"is_up":2281},"Consumer Staples","XLP",80.53,{"name":2360,"etf":2361,"change":2001,"price":2362,"is_up":2281},"Energy","XLE",62.95,{"name":2364,"etf":2365,"change":1739,"price":2366,"is_up":2281},"Industrials","XLI",169.95,{"name":2368,"etf":2369,"change":178,"price":578,"is_up":2281},"Materials","XLB",{"name":2371,"etf":2372,"change":1465,"price":2373,"is_up":2281},"Real Estate","XLRE",40.81,{"name":2375,"etf":2376,"change":673,"price":2377,"is_up":2281},"Utilities","XLU",39.83,{"name":2379,"etf":2380,"change":562,"price":2381,"is_up":2281},"Comm Services","XLC",110.32,[2383,2387,2391,2395],{"ticker":2384,"name":2385,"price":2386,"change":2085,"is_up":2281},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2388,"name":2389,"price":2390,"change":2327,"is_up":2281},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2392,"name":2393,"price":2394,"change":586,"is_up":2281},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2396,"name":2397,"price":2398,"change":1781,"is_up":2281},"IWM","iShares Russell 2000",281.52]