[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSEP":3,"stock-historical-BSEP":25,"homepage-market-summary":2310},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BSEP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Equity Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.37,54.54,54.295,54.04,0.33,0.61,8737.3308,54.67,46.94,28456.597722780876,96.1,1781,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},39.68,27895,10181806.028418,35.56,"2025-04-22",[36,39,49,59,69,79,89,100,110,119,128,137,145,154,164,175,185,194,203,213,222,232,243,252,262,270,278,285,295,303,311,320,325,332,339,345,351,358,367,375,384,394,401,411,420,430,441,451,460,469,478,489,499,507,515,523,530,538,545,554,561,568,577,583,589,596,602,608,616,623,630,637,645,653,660,668,674,682,688,695,702,709,713,721,726,731,734,740,746,753,759,766,774,781,789,796,803,810,816,821,825,829,837,844,851,858,866,872,879,885,891,897,902,907,912,919,925,932,937,943,949,954,961,968,975,981,988,994,1001,1008,1016,1024,1032,1039,1045,1051,1059,1063,1068,1075,1082,1088,1094,1099,1105,1111,1118,1124,1131,1139,1143,1148,1153,1162,1166,1172,1176,1182,1190,1196,1202,1205,1212,1216,1221,1226,1232,1235,1240,1244,1251,1256,1260,1266,1271,1277,1283,1288,1295,1300,1304,1308,1311,1315,1319,1323,1326,1329,1332,1336,1339,1341,1347,1352,1356,1359,1362,1369,1375,1382,1389,1394,1398,1402,1406,1411,1417,1421,1425,1428,1432,1438,1444,1449,1455,1462,1470,1476,1481,1487,1493,1500,1507,1512,1516,1521,1526,1530,1536,1543,1548,1552,1556,1563,1568,1572,1575,1579,1582,1585,1590,1595,1600,1605,1612,1618,1625,1632,1638,1641,1646,1649,1653,1658,1664,1670,1676,1681,1687,1694,1701,1704,1708,1714,1716,1719,1724,1731,1738,1746,1752,1758,1766,1774,1781,1788,1795,1799,1804,1809,1815,1821,1828,1834,1839,1846,1849,1854,1860,1866,1871,1877,1884,1890,1897,1906,1912,1918,1923,1929,1935,1941,1946,1951,1957,1964,1968,1973,1979,1985,1991,1995,2000,2007,2012,2016,2021,2025,2032,2039,2046,2050,2057,2063,2068,2074,2079,2086,2094,2099,2105,2112,2117,2122,2128,2134,2139,2144,2151,2155,2162,2169,2176,2182,2188,2194,2199,2204,2210,2215,2220,2226,2232,2240,2247,2254,2258,2264,2268,2273,2281,2287,2292,2298,2305],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},89,54.3543,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",54.07,54.1399,53.85,0.07,0.13,30691.4645,213,54.0784,{"date":50,"open":51,"high":52,"low":53,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",54.27,54.35,53.97,-0.1064,-0.2,60349.0374,192,54.2655,{"date":60,"open":61,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",54.33,53.99,54.0764,-0.0736,-0.14,28630.2772,219,54.1462,{"date":70,"open":71,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",54.39,54.11,54.15,-0.305,-0.56,16177.8301,178,54.182,{"date":80,"open":81,"high":82,"low":81,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",54.25,54.519,54.455,0.245,0.45,27205.5133,182,54.4044,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",54.13,54.28,54.0449,54.21,-0.04,-0.07,36659.909,267,54.2017,{"date":101,"open":102,"high":103,"low":104,"close":81,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",54.34,54.475,54.205,-0.32,-0.59,51280.7424,289,54.3261,{"date":111,"open":20,"high":20,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",54.47,54.57,0.045,0.08,36526.014442,234,54.5575,{"date":120,"open":94,"high":121,"low":94,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",54.59,54.525,0.565,1.05,1002515.494059,165,54.568,{"date":129,"open":130,"high":131,"low":132,"close":131,"change":133,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",53.9295,53.96,53.785,0,15744.7884,149,53.9063,{"date":138,"open":139,"high":131,"low":140,"close":131,"change":141,"percent_change":142,"volume":143,"transactions":77,"vwap":144},"2026-09-17",53.87,53.795,0.49,0.92,36544.011164,53.9166,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":105,"volume":151,"transactions":152,"vwap":153},"2026-09-16",53.9,53.3,53.47,-0.17,17151.294904,204,53.5548,{"date":155,"open":156,"high":157,"low":156,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",53.61,53.68,53.64,-0.22,-0.41,21410.6069,164,53.6517,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",53.82,53.91,53.71,53.86,-0.0798,-0.15,6088.2479,109,53.8519,{"date":176,"open":177,"high":41,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",53.985,53.89,53.9398,0.3036,0.57,12698.843324,184,54.0145,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":183,"vwap":193},"2026-09-10",53.78,53.625,53.6362,-0.2416,-0.45,32592.7104,53.7169,{"date":195,"open":196,"high":196,"low":169,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-09",54,53.8778,-0.1772,-0.33,1168345.338007,132,53.9792,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",54.4,54.05,54.055,-0.255,-0.47,77862.2944,240,54.1417,{"date":214,"open":215,"high":215,"low":94,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-04",54.51,54.31,-0.1157,-0.21,1517303.8635,294,54.609,{"date":223,"open":216,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",54.49,54.155,54.4257,0.4057,0.75,24424.677591,169,54.3466,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-02",53.92,54.0765,53.815,54.02,0.235,0.44,53041.269157,336,53.9643,{"date":244,"open":167,"high":245,"low":246,"close":132,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",53.98,53.74,-0.325,-0.6,281910.0968,844,53.8459,{"date":253,"open":254,"high":255,"low":256,"close":72,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-31",54.08,54.1299,54.01,0.01,0.02,427357.906855,434,54.0816,{"date":263,"open":196,"high":72,"low":196,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",54.1,0.06,0.11,5929.572099,78,54.0873,{"date":271,"open":245,"high":272,"low":245,"close":16,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-27",54.0999,0.095,0.18,8415.5379,45,54.0461,{"date":279,"open":41,"high":41,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":196,"vwap":284},"2026-08-26",53.945,-0.03,-0.06,6140.6819,54.0109,{"date":286,"open":245,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",54.03,53.93,53.975,0.05,0.09,5425.018,39,53.9931,{"date":296,"open":131,"high":131,"low":147,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-24",53.925,-0.025,-0.05,6809.07531,64,53.9229,{"date":304,"open":62,"high":256,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":293,"vwap":310},"2026-08-21",53.88,53.95,0.125,0.23,4935.9429,53.9716,{"date":312,"open":234,"high":313,"low":166,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",53.9299,53.825,-0.045,-0.08,11195.759054,102,53.849,{"date":321,"open":256,"high":256,"low":139,"close":139,"change":257,"percent_change":258,"volume":322,"transactions":323,"vwap":324},"2026-08-19",2243.981955,68,53.9305,{"date":326,"open":327,"high":306,"low":169,"close":169,"change":328,"percent_change":65,"volume":329,"transactions":330,"vwap":331},"2026-08-18",53.861,-0.075,8236.962921,87,53.8764,{"date":333,"open":178,"high":334,"low":335,"close":334,"change":257,"percent_change":258,"volume":336,"transactions":337,"vwap":338},"2026-08-17",53.935,53.885,2524.4753,32,53.9085,{"date":340,"open":288,"high":288,"low":305,"close":297,"change":341,"percent_change":257,"volume":342,"transactions":343,"vwap":344},"2026-08-14",0.005,5348.368,34,53.9154,{"date":346,"open":347,"high":234,"low":169,"close":234,"change":114,"percent_change":115,"volume":348,"transactions":349,"vwap":350},"2026-08-13",53.905,1970.7848,40,53.8939,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":266,"volume":355,"transactions":356,"vwap":357},"2026-08-12",53.875,0.0599,135,13,53.8427,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-11",53.79,53.8151,-0.0099,-0.02,1261,25,53.812,{"date":368,"open":369,"high":314,"low":370,"close":314,"change":371,"percent_change":290,"volume":372,"transactions":373,"vwap":374},"2026-08-10",53.775,53.77,0.025,792.6908,30,53.7966,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-07",53.73,53.8,0.0846,0.16,7976,49,53.7535,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-06",53.66,53.7154,53.65,0.0154,0.03,28349,309,53.6827,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":258,"volume":399,"transactions":343,"vwap":400},"2026-08-05",53.72,53.7,0.0102,3370.581057,53.7037,{"date":402,"open":403,"high":396,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-04",53.59,53.57,53.6898,0.1498,0.28,1394.58153,27,53.659,{"date":412,"open":413,"high":403,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":201,"vwap":419},"2026-08-03",53.48,53.475,53.54,0.222,0.42,13810.9276,53.4989,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-31",52.955,53.33,53.318,0.2971,0.56,4971.598,41,53.2082,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-30",52.861,53.03,52.8601,53.0209,0.4701,0.89,3716,47,52.9379,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-29",52.66,52.95,52.5508,-0.4337,-0.82,5808,24,52.8791,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":274,"volume":457,"transactions":458,"vwap":459},"2026-07-28",52.92,53.0179,52.9845,0.0946,1024,31,52.9797,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":45,"volume":466,"transactions":467,"vwap":468},"2026-07-27",52.9201,52.7801,52.8899,0.0683,966,28,52.8636,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":45,"volume":475,"transactions":476,"vwap":477},"2026-07-24",52.8,52.98,52.8216,0.0676,2886,35,52.9061,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-23",52.75,52.79,52.69,52.754,-0.306,-0.58,4309,52,52.7199,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-22",53.085,53.14,53.06,-0.005,-0.01,3082.4911,29,53.1015,{"date":500,"open":433,"high":501,"low":433,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":409,"vwap":506},"2026-07-21",53.07,53.065,0.1936,0.37,921.667,53.055,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":363,"volume":513,"transactions":349,"vwap":514},"2026-07-20",52.931,52.991,52.8714,-0.0086,3296,52.9437,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":199,"volume":520,"transactions":521,"vwap":522},"2026-07-17",52.86,52.88,-0.1765,285,14,52.925,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":55,"volume":528,"transactions":449,"vwap":529},"2026-07-16",53.1494,53.0565,-0.1078,741,53.1287,{"date":531,"open":492,"high":532,"low":493,"close":533,"change":534,"percent_change":274,"volume":535,"transactions":536,"vwap":537},"2026-07-15",53.1682,53.1643,0.0943,3866.768689,53,53.143,{"date":539,"open":540,"high":540,"low":541,"close":501,"change":291,"percent_change":542,"volume":543,"transactions":373,"vwap":544},"2026-07-14",53.08,52.9807,0.17,2789,53.0432,{"date":546,"open":547,"high":547,"low":548,"close":472,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-13",53.095,52.961,-0.13,-0.24,3028,33,53.0223,{"date":555,"open":556,"high":557,"low":536,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-10",53.030998,53.11,0.115,0.22,4000,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-09",52.97,52.995,0.182,0.34,2400,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-08",52.722,52.82,52.68,52.813,-0.087,-0.16,5300,{"date":578,"open":579,"high":580,"low":481,"close":581,"change":96,"percent_change":549,"volume":582,"transactions":9,"vwap":581},"2026-07-07",52.892,52.945,52.9,1300,{"date":584,"open":585,"high":563,"low":581,"close":563,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":563},"2026-07-06",52.94,0.215,0.41,3500,{"date":590,"open":591,"high":581,"low":592,"close":593,"change":594,"percent_change":281,"volume":595,"transactions":9,"vwap":593},"2026-07-02",52.81,52.59,52.755,-0.014,4400,{"date":597,"open":443,"high":598,"low":443,"close":599,"change":600,"percent_change":44,"volume":601,"transactions":9,"vwap":599},"2026-07-01",52.855,52.769,0.039,5200,{"date":603,"open":572,"high":604,"low":572,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-30",52.73,0.159,0.3,5400,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":611},"2026-06-29",52.49,52.571,52.44,0.283,0.54,1800,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":380,"volume":595,"transactions":9,"vwap":621},"2026-06-26",52.25,52.32,52.2,52.288,0.084,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":281,"volume":629,"transactions":9,"vwap":627},"2026-06-25",52.27,52.35,52.204,-0.016,2500,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":65,"volume":636,"transactions":9,"vwap":634},"2026-06-24",52.34,52.465,52.22,-0.071,1500,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-23",52.355,52.28,52.291,-0.289,-0.55,2100,{"date":646,"open":647,"high":482,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-22",52.641,52.53,52.58,-0.047,-0.09,3600,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-18",52.51,52.627,0.278,0.53,2600,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-17",52.48,52.643,52.349,-0.321,-0.61,3200,{"date":669,"open":572,"high":670,"low":443,"close":671,"change":672,"percent_change":316,"volume":673,"transactions":9,"vwap":671},"2026-06-16",52.705,52.67,-0.044,4300,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-15",52.61,52.725,52.714,0.416,0.8,600,{"date":683,"open":684,"high":619,"low":684,"close":685,"change":686,"percent_change":687,"volume":560,"transactions":9,"vwap":685},"2026-06-12",52.12,52.298,0.126,0.24,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-11",51.69,52.172,0.391,0.76,4100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":105,"percent_change":666,"volume":701,"transactions":9,"vwap":700},"2026-06-10",52.049999,52.080002,51.73,51.781,9100,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":159,"volume":708,"transactions":9,"vwap":706},"2026-06-09",52.42,51.72,52.101,-0.114,3400,{"date":710,"open":640,"high":632,"low":711,"close":711,"change":115,"percent_change":712,"volume":615,"transactions":9,"vwap":711},"2026-06-08",52.215,0.15,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-05",52.43,52.060001,52.135,-0.465,-0.88,6000,{"date":722,"open":723,"high":572,"low":724,"close":724,"change":725,"percent_change":44,"volume":636,"transactions":9,"vwap":724},"2026-06-04",52.64,52.6,0.036,{"date":727,"open":728,"high":729,"low":655,"close":730,"change":635,"percent_change":549,"volume":629,"transactions":9,"vwap":730},"2026-06-03",52.56,52.57,52.564,{"date":732,"open":729,"high":733,"low":729,"close":733,"change":390,"percent_change":265,"volume":28,"transactions":9,"vwap":733},"2026-06-02",52.635,{"date":735,"open":648,"high":723,"low":648,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-01",52.605,0.065,0.12,8800,{"date":741,"open":742,"high":592,"low":610,"close":743,"change":744,"percent_change":44,"volume":745,"transactions":9,"vwap":743},"2026-05-29",52.5,52.54,0.035,30900,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-28",52.431,52.505,0.106,0.2,1900,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":595,"transactions":9,"vwap":756},"2026-05-27",52.33,52.399,0.022,0.04,{"date":760,"open":761,"high":715,"low":762,"close":763,"change":380,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-26",52.36,52.335,52.377,0.31,2000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":673,"transactions":9,"vwap":771},"2026-05-22",52.21,52.255,52.19,52.217,0.052,0.1,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-21",51.97,52.165,0.075,0.14,5600,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-20",51.88,52.11,52.09,0.205,0.4,5900,{"date":790,"open":791,"high":776,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-19",51.83,51.885,-0.096,-0.18,1700,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":290,"volume":802,"transactions":9,"vwap":799},"2026-05-18",51.95,51.981,51.89,0.026,2800,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":765,"transactions":9,"vwap":807},"2026-05-15",51.92,51.99,51.955,-0.195,-0.37,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":307,"percent_change":687,"volume":815,"transactions":9,"vwap":814},"2026-05-14",52.044998,52.18,52.15,15200,{"date":817,"open":805,"high":818,"low":805,"close":818,"change":266,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-13",52.025002,0.21,1400,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":744,"percent_change":44,"volume":820,"transactions":9,"vwap":824},"2026-05-12",51.78,51.915,{"date":826,"open":827,"high":805,"low":827,"close":783,"change":828,"percent_change":758,"volume":582,"transactions":9,"vwap":783},"2026-05-11",51.81,0.019,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-08",51.91,51.84,51.861,0.151,0.29,900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":575,"volume":843,"transactions":9,"vwap":841},"2026-05-07",52.0099983,51.68,51.71,-0.085,32500,{"date":845,"open":846,"high":847,"low":699,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-06",51.75,51.795,0.297,0.58,3800,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":659,"transactions":9,"vwap":855},"2026-05-05",51.38,51.52,51.498,0.223,0.43,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":199,"volume":865,"transactions":9,"vwap":863},"2026-05-04",51.36,51.42,51.22,51.275,-0.169,7500,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":559,"volume":644,"transactions":9,"vwap":870},"2026-05-01",51.535,51.55,51.444,0.114,{"date":873,"open":874,"high":860,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-30",51.19,51.33,0.326,0.64,2300,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":95,"volume":607,"transactions":9,"vwap":882},"2026-04-29",50.97,51.0040016,50.95,-0.021,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":159,"volume":615,"transactions":9,"vwap":888},"2026-04-28",51,51.025002,50.98,-0.11,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":778,"percent_change":712,"volume":896,"transactions":9,"vwap":894},"2026-04-27",51.060001,51.135,51.049999,4800,{"date":898,"open":883,"high":899,"low":883,"close":893,"change":751,"percent_change":900,"volume":901,"transactions":9,"vwap":893},"2026-04-24",51.098,0.39,5800,{"date":903,"open":887,"high":887,"low":904,"close":905,"change":906,"percent_change":550,"volume":836,"transactions":9,"vwap":905},"2026-04-23",50.645,50.86,-0.12,{"date":908,"open":909,"high":889,"low":910,"close":889,"change":407,"percent_change":911,"volume":644,"transactions":9,"vwap":889},"2026-04-22",50.96,50.93,0.55,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-21",50.92,50.7,-0.192,-0.38,700,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":549,"volume":615,"transactions":9,"vwap":923},"2026-04-20",50.81,50.905,50.892,-0.068,{"date":926,"open":927,"high":928,"low":929,"close":909,"change":930,"percent_change":931,"volume":802,"transactions":9,"vwap":909},"2026-04-17",50.925,51.09,50.89,0.341,0.67,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":258,"volume":802,"transactions":9,"vwap":935},"2026-04-16",50.5,50.619,0.009,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":613,"percent_change":426,"volume":942,"transactions":9,"vwap":941},"2026-04-15",50.34,50.62,50.61,13500,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":615,"transactions":9,"vwap":946},"2026-04-14",50.19,50.327,0.35,0.7,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":948,"volume":644,"transactions":9,"vwap":952},"2026-04-13",49.56,49.977,0.346,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-10",49.69,49.631,-0.049,-0.1,200,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":658,"volume":967,"transactions":9,"vwap":965},"2026-04-09",49.33,49.739,49.68,0.263,3300,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":795,"transactions":9,"vwap":972},"2026-04-08",49.26,49.49,49.417,0.897,1.85,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":282,"volume":780,"transactions":9,"vwap":978},"2026-04-07",48.295,48.52,48.23,-0.028,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-06",48.47,48.548,0.176,0.36,3900,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":257,"volume":720,"transactions":9,"vwap":992},"2026-04-02",47.87,48.4,48.372,0.007,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":849,"volume":1000,"transactions":9,"vwap":998},"2026-04-01",48.305,48.46,48.365,0.281,2700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":629,"transactions":9,"vwap":1004},"2026-03-31",47.6,48.084,47.55,0.955,2.03,{"date":1009,"open":1010,"high":1011,"low":21,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-30",47.39,47.4,47.129,-0.141,-0.3,16000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":667,"transactions":9,"vwap":1021},"2026-03-27",47.5,47.62,47.15,47.27,-0.51,-1.07,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-26",48.26,47.766,47.78,-0.63,-1.3,9300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":85,"volume":1000,"transactions":9,"vwap":1037},"2026-03-25",48.43,48.49,48.37,48.41,0.218,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":794,"percent_change":809,"volume":1044,"transactions":9,"vwap":1043},"2026-03-24",48.25,48.34,48.192,1100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":992,"change":1050,"percent_change":437,"volume":615,"transactions":9,"vwap":992},"2026-03-23",48.6,48.692,48.346,0.428,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-20",48.339,47.775,47.944,-0.466,-0.96,3000,{"date":1060,"open":1061,"high":978,"low":1061,"close":1037,"change":299,"percent_change":959,"volume":1062,"transactions":9,"vwap":1037},"2026-03-19",48.19,7800,{"date":1064,"open":1065,"high":1065,"low":997,"close":997,"change":1066,"percent_change":1067,"volume":765,"transactions":9,"vwap":997},"2026-03-18",48.75,-0.557,-1.14,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-17",48.99,49.016998,0.157,0.32,2200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":587,"percent_change":1081,"volume":560,"transactions":9,"vwap":1080},"2026-03-16",48.92,48.97,48.82,48.86,0.85,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":55,"percent_change":160,"volume":1087,"transactions":9,"vwap":1086},"2026-03-13",48.83,48.84,48.45,800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1022,"percent_change":1093,"volume":667,"transactions":9,"vwap":1092},"2026-03-12",48.835,48.9,48.65,-1.04,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":363,"percent_change":95,"volume":836,"transactions":9,"vwap":1098},"2026-03-11",49.32,49.12,49.16,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":96,"percent_change":65,"volume":1104,"transactions":9,"vwap":1103},"2026-03-10",49.27,49.47,49.18,32300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":764,"percent_change":1110,"volume":987,"transactions":9,"vwap":1108},"2026-03-09",48.672,49.25,48.56,0.63,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":209,"percent_change":1117,"volume":694,"transactions":9,"vwap":1116},"2026-03-06",48.939,49.084999,48.91,48.94,-0.95,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":55,"percent_change":1123,"volume":850,"transactions":9,"vwap":1122},"2026-03-05",49.42,49.198,49.41,-0.4,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1058,"transactions":9,"vwap":1128},"2026-03-04",49.35,49.66,49.61,0.226,0.46,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-03",48.8,49.43,49.384,-0.256,-0.52,10400,{"date":1140,"open":1120,"high":1141,"low":1120,"close":1142,"change":495,"percent_change":363,"volume":720,"transactions":9,"vwap":1142},"2026-03-02",49.81,49.64,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":55,"percent_change":1123,"volume":576,"transactions":9,"vwap":1146},"2026-02-27",49.552,49.65,49.54,{"date":1149,"open":1150,"high":1151,"low":1142,"close":1151,"change":299,"percent_change":959,"volume":1152,"transactions":9,"vwap":1151},"2026-02-26",49.67,49.85,6500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-25",49.87,49.92,49.86,49.9,0.25,0.5,6100,{"date":1163,"open":1164,"high":965,"low":1164,"close":1146,"change":1159,"percent_change":1165,"volume":1058,"transactions":9,"vwap":1146},"2026-02-24",49.3,0.51,{"date":1167,"open":1134,"high":1168,"low":1126,"close":1169,"change":1170,"percent_change":1171,"volume":878,"transactions":9,"vwap":1169},"2026-02-23",49.45,49.4,-0.31,-0.62,{"date":1173,"open":1127,"high":1174,"low":951,"close":1174,"change":819,"percent_change":417,"volume":1175,"transactions":9,"vwap":1174},"2026-02-20",49.71,6700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":316,"percent_change":575,"volume":1181,"transactions":9,"vwap":1180},"2026-02-19",49.52,49.44,49.5,606900,{"date":1183,"open":1142,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-18",49.79,49.535,49.58,0.19,0.38,92900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":265,"percent_change":738,"volume":739,"transactions":9,"vwap":1195},"2026-02-17",49.19,49.51,49.125,49.39,{"date":1197,"open":1198,"high":1199,"low":1200,"close":963,"change":390,"percent_change":265,"volume":1201,"transactions":9,"vwap":963},"2026-02-13",49.38,49.6,49.29,8600,{"date":1203,"open":1204,"high":1199,"low":1164,"close":1164,"change":1137,"percent_change":1093,"volume":673,"transactions":9,"vwap":1164},"2026-02-12",49.538,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":257,"percent_change":258,"volume":1211,"transactions":9,"vwap":1210},"2026-02-11",49.89,50.025002,49.74,49.82,6400,{"date":1213,"open":1214,"high":1215,"low":1141,"close":1141,"change":316,"percent_change":575,"volume":694,"transactions":9,"vwap":1141},"2026-02-10",49.91,49.98,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1207,"change":779,"percent_change":407,"volume":1220,"transactions":9,"vwap":1207},"2026-02-09",49.76,49.96,7100,{"date":1222,"open":1164,"high":1223,"low":1164,"close":1224,"change":1110,"percent_change":1225,"volume":901,"transactions":9,"vwap":1224},"2026-02-06",49.77,49.75,1.28,{"date":1227,"open":1228,"high":1229,"low":1097,"close":1097,"change":917,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1097},"2026-02-05",49.28,49.34,-0.77,8100,{"date":1233,"open":965,"high":1234,"low":1180,"close":1180,"change":171,"percent_change":1014,"volume":1220,"transactions":9,"vwap":1180},"2026-02-04",49.705,{"date":1236,"open":1141,"high":1141,"low":1102,"close":1146,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1146},"2026-02-03",-0.266,-0.53,6800,{"date":1241,"open":1146,"high":1242,"low":1146,"close":1243,"change":985,"percent_change":947,"volume":1152,"transactions":9,"vwap":1243},"2026-02-02",49.99,49.916,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1209,"change":1249,"percent_change":1250,"volume":850,"transactions":9,"vwap":1209},"2026-01-30",49.78,49.8,49.63,-0.136,-0.27,{"date":1252,"open":1210,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":218,"volume":901,"transactions":9,"vwap":1253},"2026-01-29",49.876,49.48,-0.104,{"date":1257,"open":1214,"high":1215,"low":1258,"close":1215,"change":291,"percent_change":274,"volume":1259,"transactions":9,"vwap":1215},"2026-01-28",49.868,7000,{"date":1261,"open":1214,"high":1262,"low":1263,"close":1207,"change":1264,"percent_change":274,"volume":1265,"transactions":9,"vwap":1207},"2026-01-27",49.957,49.877,0.089,24800,{"date":1267,"open":965,"high":1155,"low":965,"close":1268,"change":1269,"percent_change":559,"volume":1270,"transactions":9,"vwap":1268},"2026-01-26",49.801,0.109,7400,{"date":1272,"open":1273,"high":1274,"low":1128,"close":1275,"change":371,"percent_change":290,"volume":1276,"transactions":9,"vwap":1275},"2026-01-23",49.62,49.73,49.692,6600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":605,"percent_change":1073,"volume":1282,"transactions":9,"vwap":1281},"2026-01-22",49.59,49.745,49.667,5100,{"date":1284,"open":1285,"high":1128,"low":1285,"close":1286,"change":1287,"percent_change":1081,"volume":1211,"transactions":9,"vwap":1286},"2026-01-21",49.22,49.508,0.418,{"date":1289,"open":963,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-20",49.429,49.09,-0.669,-1.34,6200,{"date":1296,"open":1184,"high":1141,"low":1209,"close":1297,"change":1298,"percent_change":738,"volume":1299,"transactions":9,"vwap":1297},"2026-01-16",49.759,0.059,7200,{"date":1301,"open":1210,"high":1214,"low":1302,"close":1302,"change":363,"percent_change":95,"volume":1303,"transactions":9,"vwap":1302},"2026-01-15",49.7,24200,{"date":1305,"open":1273,"high":1306,"low":1254,"close":1306,"change":1307,"percent_change":575,"volume":1259,"transactions":9,"vwap":1306},"2026-01-14",49.72,-0.078,{"date":1309,"open":1210,"high":1210,"low":1174,"close":1310,"change":96,"percent_change":65,"volume":708,"transactions":9,"vwap":1310},"2026-01-13",49.798,{"date":1312,"open":1184,"high":1155,"low":1246,"close":1258,"change":1313,"percent_change":773,"volume":1314,"transactions":9,"vwap":1258},"2026-01-12",0.051,46200,{"date":1316,"open":1128,"high":1151,"low":1128,"close":1317,"change":1038,"percent_change":239,"volume":1318,"transactions":9,"vwap":1317},"2026-01-09",49.817,6300,{"date":1320,"open":1199,"high":1128,"low":1279,"close":1321,"change":1322,"percent_change":316,"volume":576,"transactions":9,"vwap":1321},"2026-01-08",49.599,-0.041,{"date":1324,"open":1218,"high":1218,"low":1186,"close":1142,"change":363,"percent_change":95,"volume":1325,"transactions":9,"vwap":1142},"2026-01-07",8200,{"date":1327,"open":971,"high":1174,"low":971,"close":1127,"change":274,"percent_change":986,"volume":1328,"transactions":9,"vwap":1127},"2026-01-06",11000,{"date":1330,"open":1186,"high":1128,"low":1102,"close":1254,"change":380,"percent_change":1073,"volume":1331,"transactions":9,"vwap":1254},"2026-01-05",7300,{"date":1333,"open":1101,"high":1229,"low":1334,"close":1096,"change":44,"percent_change":779,"volume":1335,"transactions":9,"vwap":1096},"2026-01-02",49.24,25900,{"date":1337,"open":1195,"high":1195,"low":1108,"close":1108,"change":55,"percent_change":1123,"volume":1338,"transactions":9,"vwap":1108},"2025-12-31",4200,{"date":1340,"open":1180,"high":951,"low":1168,"close":1168,"change":281,"percent_change":282,"volume":896,"transactions":9,"vwap":1168},"2025-12-30",{"date":1342,"open":1343,"high":951,"low":1179,"close":1254,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1254},"2025-12-29",49.533,-0.122,-0.25,4700,{"date":1348,"open":1349,"high":1350,"low":951,"close":1350,"change":1351,"percent_change":265,"volume":636,"transactions":9,"vwap":1350},"2025-12-26",49.576,49.602,0.032,{"date":1353,"open":1354,"high":1248,"low":1178,"close":1355,"change":773,"percent_change":751,"volume":987,"transactions":9,"vwap":1355},"2025-12-24",49.529,49.57,{"date":1357,"open":1122,"high":1178,"low":1195,"close":1102,"change":738,"percent_change":687,"volume":1358,"transactions":9,"vwap":1102},"2025-12-23",14900,{"date":1360,"open":1200,"high":1169,"low":1200,"close":1126,"change":559,"percent_change":85,"volume":1361,"transactions":9,"vwap":1126},"2025-12-22",9500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":407,"percent_change":181,"volume":1368,"transactions":9,"vwap":1367},"2025-12-19",49.14,49.23,49.080002,49.13,11100,{"date":1370,"open":1115,"high":1371,"low":1079,"close":1372,"change":1373,"percent_change":614,"volume":1374,"transactions":9,"vwap":1372},"2025-12-18",49.11,48.85,0.26,37800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1230,"volume":1381,"transactions":9,"vwap":1379},"2025-12-17",48.68,48.69,48.59,-0.378,4600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":96,"volume":1346,"transactions":9,"vwap":1387},"2025-12-16",48.892,49.029999,48.825,48.968,-0.032,{"date":1390,"open":1391,"high":1392,"low":382,"close":382,"change":299,"percent_change":959,"volume":1393,"transactions":9,"vwap":382},"2025-12-15",49.060001,49.075001,10700,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":159,"percent_change":191,"volume":576,"transactions":9,"vwap":1397},"2025-12-12",48.898,49.049999,{"date":1399,"open":1366,"high":1400,"low":1366,"close":1101,"change":744,"percent_change":44,"volume":1401,"transactions":9,"vwap":1101},"2025-12-11",49.37,4500,{"date":1403,"open":1078,"high":1404,"low":1078,"close":1405,"change":84,"percent_change":1160,"volume":1401,"transactions":9,"vwap":1405},"2025-12-10",49.31,49.235,{"date":1407,"open":1408,"high":1194,"low":1070,"close":1070,"change":1409,"percent_change":133,"volume":1410,"transactions":9,"vwap":1070},"2025-12-09",49.116,0.001,5700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1013,"percent_change":1416,"volume":673,"transactions":9,"vwap":1415},"2025-12-08",49.15,48.95,48.989,-0.29,{"date":1418,"open":1419,"high":1420,"low":1291,"close":1367,"change":265,"percent_change":738,"volume":1201,"transactions":9,"vwap":1367},"2025-12-05",49.17,49.172,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":44,"percent_change":779,"volume":1325,"transactions":9,"vwap":1424},"2025-12-04",48.96,49.07,{"date":1426,"open":1077,"high":1427,"low":1077,"close":382,"change":622,"percent_change":542,"volume":1381,"transactions":9,"vwap":382},"2025-12-03",49.099998,{"date":1429,"open":1423,"high":1070,"low":1084,"close":1430,"change":1431,"percent_change":751,"volume":1175,"transactions":9,"vwap":1430},"2025-12-02",48.916,0.096,{"date":1433,"open":1434,"high":1435,"low":1079,"close":1079,"change":1436,"percent_change":1170,"volume":1437,"transactions":9,"vwap":1079},"2025-12-01",48.88,48.994,-0.152,10200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":565,"percent_change":504,"volume":878,"transactions":9,"vwap":1443},"2025-11-28",48.93,49.0099983,48.911,48.972,{"date":1445,"open":1446,"high":1434,"low":1446,"close":1447,"change":819,"percent_change":857,"volume":1448,"transactions":9,"vwap":1447},"2025-11-26",48.72,48.79,9000,{"date":1450,"open":1109,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":426,"volume":1282,"transactions":9,"vwap":1453},"2025-11-25",48.62,48.53,48.58,0.27,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":850,"transactions":9,"vwap":1459},"2025-11-24",48.245,48.35,48.31,0.461,0.96,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":788,"transactions":9,"vwap":1467},"2025-11-21",47.57,48.060001,47.492,47.849,0.322,0.68,{"date":1471,"open":1047,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1328,"transactions":9,"vwap":1473},"2025-11-20",48.609,47.527,-0.483,-1.01,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":380,"percent_change":17,"volume":802,"transactions":9,"vwap":1480},"2025-11-19",48.15,47.9,48.0099983,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1483,"change":218,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-18",47.85,48.080002,-0.44,7900,{"date":1488,"open":1026,"high":1086,"low":1489,"close":1465,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1465},"2025-11-17",47.98,-0.324,-0.67,13900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":258,"volume":1499,"transactions":9,"vwap":1497},"2025-11-14",48.2,48.535,48.384,0.011,9700,{"date":1501,"open":1502,"high":1502,"low":1042,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-13",48.71,48.373,-0.437,-0.9,11300,{"date":1508,"open":1091,"high":1091,"low":1509,"close":1510,"change":1511,"percent_change":299,"volume":560,"transactions":9,"vwap":1510},"2025-11-12",48.77,48.81,-0.023,{"date":1513,"open":1047,"high":1514,"low":1047,"close":1515,"change":1298,"percent_change":738,"volume":576,"transactions":9,"vwap":1515},"2025-11-11",48.868,48.833,{"date":1517,"open":1509,"high":1518,"low":1453,"close":1519,"change":1520,"percent_change":142,"volume":1074,"transactions":9,"vwap":1519},"2025-11-10",48.795,48.774,0.445,{"date":1522,"open":1495,"high":1523,"low":1524,"close":1523,"change":133,"percent_change":133,"volume":1525,"transactions":9,"vwap":1523},"2025-11-07",48.329,48,6900,{"date":1527,"open":1086,"high":1086,"low":1528,"close":1523,"change":1529,"percent_change":1491,"volume":1338,"transactions":9,"vwap":1523},"2025-11-06",48.28,-0.327,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":835,"volume":850,"transactions":9,"vwap":1534},"2025-11-05",48.39,48.78,48.656,0.143,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1022,"volume":1542,"transactions":9,"vwap":1540},"2025-11-04",48.446,48.622,48.513,-0.247,10800,{"date":1544,"open":1080,"high":1080,"low":1545,"close":1546,"change":390,"percent_change":265,"volume":1547,"transactions":9,"vwap":1546},"2025-11-03",48.74,48.76,7700,{"date":1549,"open":1550,"high":1550,"low":1446,"close":1551,"change":265,"percent_change":738,"volume":607,"transactions":9,"vwap":1551},"2025-10-31",48.89,48.73,{"date":1553,"open":1434,"high":1115,"low":1554,"close":1554,"change":1555,"percent_change":75,"volume":1294,"transactions":9,"vwap":1554},"2025-10-30",48.67,-0.276,{"date":1557,"open":1558,"high":1291,"low":1559,"close":1560,"change":1561,"percent_change":96,"volume":1562,"transactions":9,"vwap":1560},"2025-10-29",49.025002,48.865,48.946,-0.034,25000,{"date":1564,"open":1565,"high":1371,"low":1414,"close":1566,"change":257,"percent_change":258,"volume":1567,"transactions":9,"vwap":1566},"2025-10-28",49.02,48.98,9900,{"date":1569,"open":1078,"high":1391,"low":1091,"close":1078,"change":606,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1078},"2025-10-27",0.62,12100,{"date":1573,"open":1574,"high":1133,"low":1554,"close":1554,"change":819,"percent_change":857,"volume":1161,"transactions":9,"vwap":1554},"2025-10-24",48.682,{"date":1576,"open":1577,"high":1379,"low":997,"close":997,"change":291,"percent_change":1187,"volume":1578,"transactions":9,"vwap":997},"2025-10-23",48.48,2900,{"date":1580,"open":1581,"high":978,"low":1061,"close":1036,"change":575,"percent_change":199,"volume":1138,"transactions":9,"vwap":1036},"2025-10-22",48.475,{"date":1583,"open":1584,"high":1453,"low":1037,"close":1452,"change":291,"percent_change":1187,"volume":1410,"transactions":9,"vwap":1452},"2025-10-21",48.465,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1373,"percent_change":614,"volume":607,"transactions":9,"vwap":1589},"2025-10-20",48.42,48.55,48.44,{"date":1591,"open":1592,"high":1061,"low":1592,"close":1593,"change":1594,"percent_change":911,"volume":987,"transactions":9,"vwap":1593},"2025-10-17",47.84,48.18,0.265,{"date":1596,"open":979,"high":979,"low":1597,"close":1598,"change":1599,"percent_change":917,"volume":673,"transactions":9,"vwap":1598},"2025-10-16",47.79,47.915,-0.185,{"date":1601,"open":1602,"high":1602,"low":1489,"close":1603,"change":45,"percent_change":1454,"volume":1604,"transactions":9,"vwap":1603},"2025-10-15",48.36,48.099998,13400,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":159,"volume":1611,"transactions":9,"vwap":1609},"2025-10-14",47.686,48.189,47.97,-0.107,5000,{"date":1613,"open":1480,"high":1614,"low":1489,"close":1615,"change":1616,"percent_change":1617,"volume":667,"transactions":9,"vwap":1615},"2025-10-13",48.12,48.077,0.435,0.91,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-10",48.21,47.642,-0.789,-1.63,21100,{"date":1626,"open":978,"high":978,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-10-09",48.292,48.431,-0.112,-0.23,12200,{"date":1633,"open":1037,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":1188,"volume":1637,"transactions":9,"vwap":1634},"2025-10-08",48.543,48.408,0.183,15100,{"date":1639,"open":1640,"high":1640,"low":1041,"close":1602,"change":890,"percent_change":1630,"volume":896,"transactions":9,"vwap":1602},"2025-10-07",48.51,{"date":1642,"open":983,"high":1643,"low":1644,"close":983,"change":115,"percent_change":542,"volume":1645,"transactions":9,"vwap":983},"2025-10-06",48.5,48.411,44100,{"date":1647,"open":1643,"high":1588,"low":1648,"close":1532,"change":257,"percent_change":258,"volume":1499,"transactions":9,"vwap":1532},"2025-10-03",48.33,{"date":1650,"open":1532,"high":983,"low":992,"close":1651,"change":281,"percent_change":282,"volume":1652,"transactions":9,"vwap":1651},"2025-10-02",48.38,4900,{"date":1654,"open":1620,"high":983,"low":1655,"close":1037,"change":1656,"percent_change":1373,"volume":1657,"transactions":9,"vwap":1037},"2025-10-01",48.175,0.124,50500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":407,"volume":1663,"transactions":9,"vwap":1661},"2025-09-30",48.07,48.286,0.134,272100,{"date":1665,"open":1593,"high":1041,"low":1666,"close":1667,"change":1668,"percent_change":779,"volume":1669,"transactions":9,"vwap":1667},"2025-09-29",48.09,48.152,0.066,10300,{"date":1671,"open":1666,"high":1614,"low":1672,"close":1673,"change":1674,"percent_change":17,"volume":1675,"transactions":9,"vwap":1673},"2025-09-26",47.86,48.085999,0.156,10900,{"date":1677,"open":1597,"high":1678,"low":1597,"close":1679,"change":890,"percent_change":1630,"volume":1680,"transactions":9,"vwap":1679},"2025-09-25",47.968,47.93,15300,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":363,"percent_change":95,"volume":1686,"transactions":9,"vwap":1685},"2025-09-24",48.22,47.94,48.040001,54200,{"date":1688,"open":1593,"high":1689,"low":1690,"close":1465,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1465},"2025-09-23",48.29,48.011002,-0.186,-0.39,479500,{"date":1695,"open":1696,"high":1459,"low":1697,"close":1698,"change":1699,"percent_change":751,"volume":1700,"transactions":9,"vwap":1698},"2025-09-22",48.13,48.111,48.246,0.094,32400,{"date":1702,"open":1660,"high":1061,"low":1480,"close":1667,"change":1703,"percent_change":1187,"volume":1031,"transactions":9,"vwap":1667},"2025-09-19",0.092,{"date":1705,"open":1706,"high":1696,"low":1706,"close":1465,"change":712,"percent_change":764,"volume":1707,"transactions":9,"vwap":1465},"2025-09-18",47.99,49300,{"date":1709,"open":1679,"high":1710,"low":1711,"close":1712,"change":133,"percent_change":133,"volume":1713,"transactions":9,"vwap":1712},"2025-09-17",47.999,47.75,47.91,43200,{"date":1715,"open":1483,"high":1489,"low":1483,"close":1712,"change":282,"percent_change":549,"volume":942,"transactions":9,"vwap":1712},"2025-09-16",{"date":1717,"open":1706,"high":1706,"low":990,"close":1609,"change":266,"percent_change":308,"volume":1718,"transactions":9,"vwap":1609},"2025-09-15",29900,{"date":1720,"open":990,"high":1679,"low":1721,"close":1672,"change":1722,"percent_change":390,"volume":1723,"transactions":9,"vwap":1672},"2025-09-12",47.812,0.014,544800,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":658,"volume":1730,"transactions":9,"vwap":1728},"2025-09-11",47.74,47.89,47.846,0.254,94500,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":751,"volume":1737,"transactions":9,"vwap":1735},"2025-09-10",47.72,47.525,47.592,0.093,37400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":773,"volume":1745,"transactions":9,"vwap":1743},"2025-09-09",47.479,47.539,47.35,47.499,0.049,35900,{"date":1747,"open":1748,"high":1749,"low":1742,"close":1750,"change":773,"percent_change":819,"volume":1751,"transactions":9,"vwap":1750},"2025-09-08",47.48,47.51,47.45,33300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1742,"change":890,"percent_change":1630,"volume":1757,"transactions":9,"vwap":1742},"2025-09-05",47.56,47.58,47.16,100000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1761},"2025-09-04",47.23,47.46,47.131,0.343,0.73,67300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":819,"volume":1773,"transactions":9,"vwap":1771},"2025-09-03",47.080002,47.14,46.96,47.117,0.097,68700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":218,"volume":1780,"transactions":9,"vwap":1777},"2025-09-02",46.87,47.02,46.719,-0.101,123400,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1123,"volume":1787,"transactions":9,"vwap":1785},"2025-08-29",47.32,47.032001,47.121,-0.189,331700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":764,"volume":1794,"transactions":9,"vwap":1792},"2025-08-28",47.18,47.33,47.31,0.146,12900,{"date":1796,"open":1768,"high":1790,"low":1768,"close":1797,"change":1798,"percent_change":380,"volume":1486,"transactions":9,"vwap":1797},"2025-08-27",47.164,0.074,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":947,"volume":1239,"transactions":9,"vwap":1802},"2025-08-26",46.89,47.09,0.166,{"date":1805,"open":1801,"high":1806,"low":1801,"close":1807,"change":1808,"percent_change":575,"volume":1259,"transactions":9,"vwap":1807},"2025-08-25",47.049999,46.924,-0.077,{"date":1810,"open":1811,"high":1777,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":788,"transactions":9,"vwap":1812},"2025-08-22",46.73,47.00099945,0.586,1.26,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":917,"volume":815,"transactions":9,"vwap":1819},"2025-08-21",46.55,46.4,46.415,-0.178,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":299,"volume":1827,"transactions":9,"vwap":1825},"2025-08-20",46.72,46.405,46.593,-0.024,15000,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":808,"percent_change":1833,"volume":752,"transactions":9,"vwap":1832},"2025-08-19",46.84,46.606,46.617,-0.42,{"date":1835,"open":1836,"high":1830,"low":1837,"close":1838,"change":257,"percent_change":258,"volume":708,"transactions":9,"vwap":1838},"2025-08-18",46.79,46.76,46.812,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":316,"volume":644,"transactions":9,"vwap":1844},"2025-08-15",46.81,46.86,46.75,46.802,-0.038,{"date":1847,"open":1843,"high":1830,"low":1843,"close":1830,"change":725,"percent_change":115,"volume":1848,"transactions":9,"vwap":1830},"2025-08-14",300,{"date":1850,"open":1837,"high":1851,"low":1837,"close":1852,"change":1853,"percent_change":559,"volume":836,"transactions":9,"vwap":1852},"2025-08-13",46.83,46.804,0.105,{"date":1855,"open":1856,"high":1823,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":636,"transactions":9,"vwap":1857},"2025-08-12",46.57,46.699,0.385,0.83,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":549,"volume":1578,"transactions":9,"vwap":1864},"2025-08-11",46.38,46.47,46.314,-0.058,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1468,"percent_change":948,"volume":708,"transactions":9,"vwap":1870},"2025-08-08",46.34,46.419,46.372,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":794,"volume":615,"transactions":9,"vwap":1875},"2025-08-07",46.29,45.99,46.049999,-0.081,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":1058,"transactions":9,"vwap":1880},"2025-08-06",45.97,46.131,45.93,0.276,0.6,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1211,"transactions":9,"vwap":1887},"2025-08-05",45.98,45.855,-0.155,-0.34,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":644,"transactions":9,"vwap":1894},"2025-08-04",45.791,46.02,46.0099983,0.539,1.19,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-01",45.55,45.58,45.29,45.471,-0.553,-1.2,31700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1170,"volume":878,"transactions":9,"vwap":1910},"2025-07-31",46.353,46.36,46.023998,-0.145,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":281,"volume":681,"transactions":9,"vwap":1916},"2025-07-30",46.263,46.080002,46.169,-0.013,{"date":1919,"open":1868,"high":1920,"low":1921,"close":1922,"change":1307,"percent_change":150,"volume":865,"transactions":9,"vwap":1922},"2025-07-29",46.352,46.18,46.182,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":257,"volume":1928,"transactions":9,"vwap":1926},"2025-07-28",46.25,46.26,0.006,400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1662,"percent_change":835,"volume":967,"transactions":9,"vwap":1934},"2025-07-25",46.215,46.31,46.19,46.254,{"date":1936,"open":1937,"high":1933,"low":1938,"close":1939,"change":1940,"percent_change":542,"volume":802,"transactions":9,"vwap":1939},"2025-07-24",46.13,46.099998,46.12,0.079,{"date":1942,"open":1943,"high":1938,"low":1944,"close":1945,"change":856,"percent_change":141,"volume":673,"transactions":9,"vwap":1945},"2025-07-23",45.931,45.86,46.041,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":291,"volume":836,"transactions":9,"vwap":1949},"2025-07-22",45.64,45.818,0.041,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1187,"volume":1087,"transactions":9,"vwap":1955},"2025-07-21",45.84,45.9,45.777,0.087,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":95,"volume":28,"transactions":9,"vwap":1962},"2025-07-18",45.7,45.719,45.68,45.69,-0.019,{"date":1965,"open":1899,"high":1966,"low":1899,"close":1967,"change":1187,"percent_change":417,"volume":1652,"transactions":9,"vwap":1967},"2025-07-17",45.715,45.709,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":871,"percent_change":1159,"volume":1074,"transactions":9,"vwap":1971},"2025-07-16",45.428,45.519,45.31,{"date":1974,"open":1900,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1031,"transactions":9,"vwap":1976},"2025-07-15",45.59,45.405,-0.126,-0.28,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":738,"volume":1984,"transactions":9,"vwap":1982},"2025-07-14",45.41,45.531,0.054,1600,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":575,"volume":752,"transactions":9,"vwap":1989},"2025-07-11",45.34,45.525,45.477,-0.073,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1899,"change":266,"percent_change":687,"volume":1276,"transactions":9,"vwap":1899},"2025-07-10",45.43,45.61,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":542,"percent_change":1188,"volume":629,"transactions":9,"vwap":1999},"2025-07-09",45.528,45.35,45.44,{"date":2001,"open":2002,"high":1987,"low":2003,"close":2004,"change":2005,"percent_change":363,"volume":2006,"transactions":9,"vwap":2004},"2025-07-08",45.26,45.24,45.27,-0.008,41000,{"date":2008,"open":1972,"high":1981,"low":2009,"close":2010,"change":2011,"percent_change":1238,"volume":1984,"transactions":9,"vwap":2010},"2025-07-07",45.23,45.278,-0.241,{"date":2013,"open":1901,"high":1971,"low":1901,"close":1971,"change":2014,"percent_change":2015,"volume":560,"transactions":9,"vwap":1971},"2025-07-03",0.269,0.59,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":1373,"volume":1211,"transactions":9,"vwap":2019},"2025-07-02",45.15,45.25,0.116,{"date":2022,"open":2023,"high":2018,"low":2023,"close":2024,"change":281,"percent_change":96,"volume":1410,"transactions":9,"vwap":2024},"2025-07-01",45.029999,45.134,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":85,"volume":2031,"transactions":9,"vwap":2028},"2025-06-30",45.040001,45.164,44.98,0.202,16700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":566,"volume":1652,"transactions":9,"vwap":2037},"2025-06-27",44.97,45.080002,44.88,44.962,0.153,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1469,"volume":644,"transactions":9,"vwap":2044},"2025-06-26",44.785,44.815,44.75,44.809,0.301,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":96,"volume":960,"transactions":9,"vwap":2048},"2025-06-25",44.508,-0.031,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":1175,"transactions":9,"vwap":2054},"2025-06-24",44.41,44.55,44.539,0.389,0.88,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":680,"volume":636,"transactions":9,"vwap":2060},"2025-06-23",43.96,44.15,43.74,0.349,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":282,"percent_change":65,"volume":752,"transactions":9,"vwap":2067},"2025-06-20",43.92,43.71,43.801,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":651,"volume":28,"transactions":9,"vwap":2072},"2025-06-18",44,44.07,43.861,-0.039,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":1238,"volume":765,"transactions":9,"vwap":2077},"2025-06-17",44.099998,43.9,-0.234,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":752,"transactions":9,"vwap":2083},"2025-06-16",44.253,44.13,44.134,0.325,0.74,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":607,"transactions":9,"vwap":2091},"2025-06-13",43.89,44.087002,43.78,43.809,-0.394,-0.89,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":1535,"percent_change":1073,"volume":708,"transactions":9,"vwap":2097},"2025-06-12",44.040001,44.203,44.02,{"date":2100,"open":2101,"high":2102,"low":2098,"close":2103,"change":2104,"percent_change":1630,"volume":795,"transactions":9,"vwap":2103},"2025-06-11",44.18,44.25,44.060001,-0.103,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1188,"volume":582,"transactions":9,"vwap":2110},"2025-06-10",44.055,44.19,44.0099983,44.163,0.165,{"date":2113,"open":2114,"high":2096,"low":2114,"close":2115,"change":2116,"percent_change":390,"volume":836,"transactions":9,"vwap":2115},"2025-06-09",43.95,43.998,0.013,{"date":2118,"open":2119,"high":2119,"low":2065,"close":2120,"change":2121,"percent_change":1081,"volume":1525,"transactions":9,"vwap":2120},"2025-06-06",44.029999,43.985,0.372,{"date":2123,"open":2090,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":191,"volume":644,"transactions":9,"vwap":2126},"2025-06-05",43.91,43.52,43.613,-0.198,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":258,"volume":896,"transactions":9,"vwap":2132},"2025-06-04",43.87,43.81,43.811,0.008,{"date":2135,"open":2136,"high":2131,"low":2136,"close":2137,"change":1129,"percent_change":2138,"volume":1578,"transactions":9,"vwap":2137},"2025-06-03",43.581,43.803,0.52,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":44,"percent_change":380,"volume":1331,"transactions":9,"vwap":2142},"2025-06-02",43.27,43.577,43.26,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":266,"volume":1161,"transactions":9,"vwap":2149},"2025-05-30",43.32,43.523,43.17,43.507,0.048,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1662,"percent_change":764,"volume":582,"transactions":9,"vwap":2154},"2025-05-29",43.4,43.459,{"date":2156,"open":2157,"high":2157,"low":2141,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-05-28",43.48,43.325,-0.154,-0.35,16200,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-05-27",43.21,43.479,0.621,1.45,19300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1833,"volume":1984,"transactions":9,"vwap":2174},"2025-05-23",42.81,42.9,42.79,42.858,-0.182,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":282,"percent_change":65,"volume":2181,"transactions":9,"vwap":2180},"2025-05-22",43.056999,43.22,43.040001,7600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":1067,"volume":1282,"transactions":9,"vwap":2186},"2025-05-21",43.44,43.58,43.099998,-0.495,{"date":2189,"open":2185,"high":2190,"low":2191,"close":2192,"change":842,"percent_change":2193,"volume":1611,"transactions":9,"vwap":2192},"2025-05-20",43.635,43.45,43.595,-0.19,{"date":2195,"open":2196,"high":2066,"low":2196,"close":2197,"change":1409,"percent_change":133,"volume":2198,"transactions":9,"vwap":2197},"2025-05-19",43.43,43.68,24300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":407,"percent_change":2203,"volume":1401,"transactions":9,"vwap":2202},"2025-05-16",43.46,43.679,0.65,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1656,"percent_change":835,"volume":1325,"transactions":9,"vwap":2209},"2025-05-15",43.28,43.49,43.2,43.399,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":495,"volume":1547,"transactions":9,"vwap":2213},"2025-05-14",43.24,43.275,-0.004,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2014,"percent_change":1110,"volume":1652,"transactions":9,"vwap":2219},"2025-05-13",43.3,43.334,43.279,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":567,"transactions":9,"vwap":2223},"2025-05-12",42.93,43.0099983,0.942,2.24,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":96,"volume":1211,"transactions":9,"vwap":2230},"2025-05-09",42.23,41.99,42.068001,-0.029,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":802,"transactions":9,"vwap":2237},"2025-05-08",42.077,42.36,42.0099983,42.097,0.197,0.47,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":622,"percent_change":751,"volume":2246,"transactions":9,"vwap":2245},"2025-05-07",41.81,41.96,41.665,41.9,8500,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":1220,"transactions":9,"vwap":2251},"2025-05-06",41.67,41.95,41.816,-0.194,-0.46,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2236,"change":2193,"percent_change":191,"volume":708,"transactions":9,"vwap":2236},"2025-05-05",41.92,42.14,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":679,"percent_change":27,"volume":836,"transactions":9,"vwap":2263},"2025-05-02",42.13,42.28,42.099998,42.2,{"date":2265,"open":2250,"high":2266,"low":2267,"close":2267,"change":2238,"percent_change":2239,"volume":802,"transactions":9,"vwap":2267},"2025-05-01",42,41.784,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":1983,"percent_change":45,"volume":1794,"transactions":9,"vwap":2271},"2025-04-30",41.21,41.587,41.125,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":566,"volume":2280,"transactions":9,"vwap":2278},"2025-04-29",41.37,41.55,41.29,41.533,0.139,24000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":380,"volume":1338,"transactions":9,"vwap":2284},"2025-04-28",41.36,41.394,41.040001,0.068,{"date":2288,"open":2270,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":1165,"volume":752,"transactions":9,"vwap":2289},"2025-04-25",41.326,41.17,0.209,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":765,"transactions":9,"vwap":2295},"2025-04-24",40.91,41.117,0.508,1.25,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2297,"volume":1062,"transactions":9,"vwap":2303},"2025-04-23",40.8,40.87,40.47,40.609,0.501,{"date":34,"open":30,"high":2306,"low":30,"close":2307,"change":1050,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},40.16,40.108,1.08,8700,{"status":2311,"indices":2312,"watchlist":2351,"sectors":2373,"benchmarks":2421},"success",[2313,2319,2325,2331,2337,2343],{"symbol":2314,"name":2315,"price":2316,"change":2317,"pct_change":1764,"is_up":11,"sparkline":2318,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2320,"name":2321,"price":2322,"change":2323,"pct_change":27,"is_up":11,"sparkline":2324,"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":2326,"name":2327,"price":2328,"change":2329,"pct_change":141,"is_up":11,"sparkline":2330,"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":2332,"name":2333,"price":2334,"change":2335,"pct_change":1896,"is_up":11,"sparkline":2336,"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":2338,"name":2339,"price":2340,"change":365,"pct_change":2341,"is_up":11,"sparkline":2342,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2344,"name":2345,"price":2346,"change":2347,"pct_change":2348,"is_up":2349,"sparkline":2350,"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",[2352,2359,2366],{"symbol":2353,"name":2354,"price":2355,"change":2356,"pct_change":2357,"is_up":11,"sparkline":2358,"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":2360,"name":2361,"price":2362,"change":2363,"pct_change":2364,"is_up":11,"sparkline":2365,"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":2367,"name":2368,"price":2369,"change":2370,"pct_change":2371,"is_up":11,"sparkline":2372,"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",[2374,2379,2383,2387,2392,2396,2400,2405,2409,2413,2417],{"name":2375,"etf":2376,"change":2377,"price":2378,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2380,"etf":2381,"change":265,"price":2382,"is_up":11},"Financials","XLF",53.49,{"name":2384,"etf":2385,"change":495,"price":2386,"is_up":2349},"Healthcare","XLV",166.18,{"name":2388,"etf":2389,"change":2390,"price":2391,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2393,"etf":2394,"change":1159,"price":2395,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2397,"etf":2398,"change":787,"price":2399,"is_up":11},"Energy","XLE",62.95,{"name":2401,"etf":2402,"change":2403,"price":2404,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2406,"etf":2407,"change":2408,"price":1080,"is_up":11},"Materials","XLB",0.66,{"name":2410,"etf":2411,"change":1073,"price":2412,"is_up":11},"Real Estate","XLRE",40.81,{"name":2414,"etf":2415,"change":1188,"price":2416,"is_up":11},"Utilities","XLU",39.83,{"name":2418,"etf":2419,"change":947,"price":2420,"is_up":11},"Comm Services","XLC",110.32,[2422,2426,2430,2434],{"ticker":2423,"name":2424,"price":2425,"change":2085,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2427,"name":2428,"price":2429,"change":2364,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2431,"name":2432,"price":2433,"change":141,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2435,"name":2436,"price":2437,"change":2341,"is_up":11},"IWM","iShares Russell 2000",281.52]