[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJAN":3,"stock-historical-NJAN":24,"homepage-market-summary":2403},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NJAN","2026-10-05",{"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 Growth-100 Power Buffer ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},61.01,60.88,61.04,60.87,0.13,0.21,8726,52.21,21252.521678896414,99.7,1698,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":15,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},45.44,20212,7377282.941403,33.84,"2025-04-23",[35,38,45,56,66,75,85,94,103,112,119,128,137,147,157,167,175,185,196,206,216,226,235,245,254,261,270,277,286,296,306,316,326,335,344,352,359,370,377,385,393,401,411,421,430,440,449,458,468,477,486,497,506,515,526,535,545,554,565,575,585,592,599,605,613,621,628,634,640,646,654,661,668,675,681,688,694,702,708,713,721,730,736,741,747,755,761,766,771,774,780,786,792,796,803,808,814,820,826,831,837,842,846,851,856,862,871,880,886,893,899,906,913,922,930,937,944,951,960,967,973,980,987,995,1004,1012,1018,1025,1031,1037,1046,1051,1057,1064,1071,1078,1084,1090,1096,1102,1108,1115,1119,1126,1132,1140,1146,1154,1161,1167,1174,1179,1184,1190,1196,1199,1203,1210,1215,1221,1224,1229,1236,1241,1247,1252,1258,1264,1269,1276,1282,1289,1294,1301,1309,1314,1318,1322,1330,1337,1342,1347,1352,1358,1364,1370,1375,1380,1387,1392,1395,1401,1404,1409,1415,1417,1423,1427,1434,1438,1442,1449,1453,1460,1464,1469,1473,1477,1480,1483,1486,1492,1498,1504,1509,1514,1522,1530,1537,1544,1551,1557,1562,1568,1574,1580,1585,1591,1597,1603,1609,1615,1623,1630,1634,1638,1642,1648,1653,1659,1664,1670,1677,1684,1689,1696,1701,1708,1713,1720,1727,1734,1737,1743,1749,1754,1760,1768,1774,1780,1784,1790,1796,1800,1805,1810,1818,1824,1831,1838,1845,1850,1856,1860,1868,1874,1880,1887,1891,1895,1902,1910,1917,1921,1926,1930,1935,1941,1947,1954,1960,1965,1971,1977,1984,1991,1999,2003,2009,2013,2017,2022,2027,2033,2038,2041,2047,2053,2060,2066,2073,2080,2084,2090,2096,2105,2109,2114,2120,2125,2132,2138,2144,2150,2157,2164,2171,2179,2187,2194,2200,2204,2208,2212,2219,2226,2232,2236,2242,2247,2253,2257,2264,2271,2276,2281,2286,2289,2293,2300,2306,2313,2321,2328,2335,2340,2346,2353,2362,2369,2374,2378,2384,2391,2399],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},56,60.9659,{"date":39,"open":40,"high":40,"low":14,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":36,"vwap":44},"2026-10-02",60.955,0.16,0.26,3546.4499,60.9173,{"date":46,"open":47,"high":48,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",60.7311,60.774,60.67,60.72,0.04,0.07,4031.4499,75,60.7142,{"date":57,"open":58,"high":59,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",60.74,60.825,60.68,0.03,0.05,11685.9048,122,60.7569,{"date":67,"open":68,"high":50,"low":69,"close":70,"change":62,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",60.7,60.63,60.65,0.08,16819.9048,189,60.6558,{"date":76,"open":77,"high":78,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",60.7121,60.75,60.6,-0.12,-0.2,16753.0648,80,60.6727,{"date":86,"open":87,"high":88,"low":70,"close":50,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",60.7001,60.73,0.09,0.15,10068.9048,115,60.7052,{"date":95,"open":96,"high":97,"low":96,"close":69,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",60.52,60.675,0.01,0.02,6747.0483,79,60.6235,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":54,"vwap":111},"2026-09-23",60.725,60.58,60.62,-0.1,-0.16,41035.9048,60.6767,{"date":113,"open":88,"high":114,"low":115,"close":50,"change":62,"percent_change":71,"volume":116,"transactions":117,"vwap":118},"2026-09-22",60.7599,60.69,2530.9048,42,60.7136,{"date":120,"open":121,"high":115,"low":122,"close":49,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",60.47,60.46,0.41,0.68,8150.9048,72,60.5703,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",60.01,60.26,0.1084,0.18,8340.9048,61,60.1583,{"date":138,"open":139,"high":140,"low":139,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",60.1,60.18,60.1516,0.3766,0.63,2582.9048,39,60.1418,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":-6,"volume":154,"transactions":155,"vwap":156},"2026-09-16",59.72,59.97,59.685,59.775,-0.0014,7394.9048,49,59.8746,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",59.87,59.75,59.7764,-0.1154,-0.19,91302.5356,58,59.7797,{"date":168,"open":169,"high":150,"low":160,"close":170,"change":171,"percent_change":81,"volume":172,"transactions":173,"vwap":174},"2026-09-14",59.76,59.8918,-0.1215,3416.0926,50,59.8624,{"date":176,"open":177,"high":178,"low":177,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",59.93,60.025,60.0133,0.2581,0.43,3796.5356,60,59.9724,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",59.755,59.8073,59.71,59.7552,-0.1948,-0.32,5055.0996,74,59.759,{"date":197,"open":198,"high":183,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",59.98,59.9,59.95,-0.0559,-0.09,4431.5356,59,59.9409,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",59.9537,60.0384,60.0059,-0.033,-0.05,3787.2696,45,60.0261,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",60.021,60.0962,60.0389,0.0389,0.06,792.2011,36,60.0644,{"date":227,"open":228,"high":228,"low":229,"close":183,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",60.08,59.865,0.2,0.33,3537.2011,47,59.9701,{"date":236,"open":237,"high":238,"low":160,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",59.7517,59.86,59.8,0.0739,0.12,10910.2011,82,59.7739,{"date":246,"open":149,"high":239,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",59.65,59.7261,-0.2189,-0.37,6546.3835,78,59.7417,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":17,"volume":259,"transactions":204,"vwap":260},"2026-08-31",59.79,59.945,0.075,5069.1335,59.8801,{"date":262,"open":263,"high":234,"low":264,"close":159,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",59.851,59.81,-0.0379,-0.06,5491.733552,64,59.8776,{"date":271,"open":256,"high":272,"low":256,"close":273,"change":274,"percent_change":181,"volume":275,"transactions":243,"vwap":276},"2026-08-27",59.91,59.9079,0.255,11582.6545,59.8551,{"date":278,"open":279,"high":169,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",59.46,59.6529,0.0581,0.1,7071.6865,76,59.6394,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":230,"volume":293,"transactions":294,"vwap":295},"2026-08-25",59.63,59.64,59.58,59.5948,0.1199,3542.0005,46,59.6189,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":155,"vwap":305},"2026-08-24",59.44,59.55,59.415,59.4749,-0.1251,-0.21,3275.7977,59.5047,{"date":307,"open":308,"high":309,"low":299,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-21",59.59,59.6773,59.6,0.1033,0.17,2269.3554,32,59.5976,{"date":317,"open":318,"high":310,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",59.57,59.45,59.4967,-0.1044,-0.18,7744.7493,69,59.5199,{"date":327,"open":247,"high":328,"low":329,"close":330,"change":331,"percent_change":98,"volume":332,"transactions":333,"vwap":334},"2026-08-19",59.67,59.56,59.6011,0.0059,4199.6668,43,59.6248,{"date":336,"open":288,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":330},"2026-08-18",59.6799,59.54,59.5952,-0.2446,-0.41,3945.6668,53,{"date":345,"open":159,"high":346,"low":347,"close":348,"change":349,"percent_change":-6,"volume":350,"transactions":173,"vwap":351},"2026-08-17",59.96,59.82,59.8398,-0.0009,3612.5008,59.886,{"date":353,"open":346,"high":346,"low":354,"close":355,"change":356,"percent_change":62,"volume":357,"transactions":314,"vwap":358},"2026-08-14",59.74,59.8407,0.0273,2374.8368,59.8222,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-13",59.828,59.835,59.7701,59.8134,0.0834,0.14,5959.3468,52,59.8081,{"date":371,"open":290,"high":354,"low":290,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":173,"vwap":376},"2026-08-12",59.73,0.2136,0.36,6830.6668,59.7038,{"date":378,"open":379,"high":318,"low":279,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":101,"vwap":384},"2026-08-11",59.53,59.5164,-0.0086,-0.01,7834.49056,59.5052,{"date":386,"open":387,"high":289,"low":388,"close":389,"change":382,"percent_change":390,"volume":391,"transactions":343,"vwap":392},"2026-08-10",59.51,59.4501,59.525,-0.02,5439.051191,59.5207,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":368,"vwap":400},"2026-08-07",59.38,59.535,0.2307,0.39,13343,59.4348,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":266,"volume":408,"transactions":409,"vwap":410},"2026-08-06",59.315,59.34,59.25,59.3043,-0.0368,8448,73,59.2837,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":382,"volume":418,"transactions":419,"vwap":420},"2026-08-05",59.35,59.42,59.3365,59.3411,-0.005,6108,66,59.3656,{"date":422,"open":423,"high":413,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-04",59.18,59.3461,0.4898,0.83,3017,33,59.2534,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-03",58.68,58.94,58.8563,0.3027,0.52,8588,55,58.8306,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-31",58.27,58.5536,0.2685,0.46,2902.094,29,58.4766,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":333,"vwap":457},"2026-07-30",58.02,58.36,58.2851,0.6985,1.21,13129,58.0809,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-29",58.09,58.18,57.5866,-0.3934,-0.68,1969.4237,41,57.9373,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":36,"vwap":476},"2026-07-28",57.86,58.12,57.98,-0.2065,-0.35,5833.8747,58.0393,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":52,"volume":483,"transactions":484,"vwap":485},"2026-07-27",58.37,58.03,58.1865,0.0407,2298,35,58.0836,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-24",58.33,58.365,58.135,58.1458,-0.1667,-0.29,1785,25,58.2693,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":214,"vwap":505},"2026-07-23",58.368,58.25,58.3125,-0.4129,-0.7,2364,58.29,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":109,"volume":513,"transactions":233,"vwap":514},"2026-07-22",58.73,58.8299,58.72,58.7254,-0.0944,6889,58.7892,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-21",58.675,58.8499,58.67,58.8198,0.3585,0.61,1336,26,58.7461,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":71,"volume":532,"transactions":533,"vwap":534},"2026-07-20",58.56,58.654,58.4613,0.0462,3430,34,58.5744,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":126,"vwap":544},"2026-07-17",58.32,58.52,58.145,58.4151,-0.2283,-0.39,7463,58.3745,{"date":546,"open":510,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-16",58.795,58.6434,-0.2564,-0.44,9863,77,58.708,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-15",58.99,58.9981,58.845,58.8998,-0.0452,-0.08,31609,54,58.8966,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-14",58.885,58.945,58.86,0.2377,0.4,68680,264,58.88,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":438,"vwap":584},"2026-07-13",58.75,58.8,58.63,58.7073,-0.2627,-0.45,4294,58.7058,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":52,"percent_change":241,"volume":591,"transactions":9,"vwap":590},"2026-07-10",58.91,59.0099983,58.85,58.97,1900,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-09",58.71,58.9,0.323,0.55,4200,{"date":600,"open":601,"high":602,"low":479,"close":602,"change":603,"percent_change":52,"volume":604,"transactions":9,"vwap":602},"2026-07-08",58.48,58.577,0.043,2200,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-07",58.62,58.4,58.534,-0.305,-0.52,4500,{"date":614,"open":615,"high":595,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-06",58.78,58.77,58.839,0.326,0.56,8200,{"date":622,"open":623,"high":623,"low":452,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-02",58.96,58.513,-0.248,-0.42,184000,{"date":629,"open":630,"high":433,"low":594,"close":631,"change":632,"percent_change":550,"volume":633,"transactions":9,"vwap":631},"2026-07-01",58.83,58.761,-0.259,64500,{"date":635,"open":569,"high":636,"low":569,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-30",59.02,0.311,0.53,56100,{"date":641,"open":642,"high":508,"low":642,"close":643,"change":398,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-29",58.559,58.709,0.67,4400,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":322,"volume":653,"transactions":9,"vwap":651},"2026-06-26",58.28,58.395,58.26,58.319,-0.104,6600,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":231,"volume":660,"transactions":9,"vwap":658},"2026-06-25",58.5,58.24,58.423,0.193,24500,{"date":662,"open":505,"high":663,"low":664,"close":665,"change":666,"percent_change":109,"volume":667,"transactions":9,"vwap":665},"2026-06-24",58.45,58.15,58.23,-0.095,6500,{"date":669,"open":500,"high":670,"low":500,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-23",58.53,58.325,-0.54,-0.92,14300,{"date":676,"open":677,"high":678,"low":616,"close":679,"change":417,"percent_change":382,"volume":680,"transactions":9,"vwap":679},"2026-06-22",58.955,59.060001,58.865,10200,{"date":682,"open":589,"high":574,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-18",58.76,58.87,0.346,0.59,9800,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":582,"volume":693,"transactions":9,"vwap":691},"2026-06-17",58.825,58.524,-0.264,3800,{"date":695,"open":696,"high":697,"low":510,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-16",59.0050011,59.049999,58.788,-0.222,-0.38,3900,{"date":703,"open":704,"high":588,"low":704,"close":588,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":588},"2026-06-15",58.93,0.504,0.86,1400,{"date":709,"open":650,"high":710,"low":650,"close":711,"change":712,"percent_change":230,"volume":645,"transactions":9,"vwap":711},"2026-06-12",58.555,58.506,0.116,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-11",57.945,58.39,57.8,0.57,0.99,5400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-10",58.17,58.2,57.78,57.82,-0.375,-0.64,7000,{"date":731,"open":710,"high":710,"low":732,"close":733,"change":734,"percent_change":474,"volume":735,"transactions":9,"vwap":733},"2026-06-09",57.71,58.195,-0.205,3400,{"date":737,"open":656,"high":738,"low":608,"close":608,"change":739,"percent_change":374,"volume":740,"transactions":9,"vwap":608},"2026-06-08",58.54,0.207,2900,{"date":742,"open":579,"high":579,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-05",58.193,-0.717,-1.22,2700,{"date":748,"open":749,"high":750,"low":751,"close":587,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":587},"2026-06-04",58.89,59.029999,58.84,-0.039,-0.07,5800,{"date":756,"open":587,"high":678,"low":587,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-03",58.949,-0.091,-0.15,16700,{"date":762,"open":590,"high":763,"low":623,"close":764,"change":765,"percent_change":71,"volume":598,"transactions":9,"vwap":764},"2026-06-02",59.069,59.040001,0.045,{"date":767,"open":589,"high":678,"low":589,"close":768,"change":769,"percent_change":98,"volume":770,"transactions":9,"vwap":768},"2026-06-01",58.995,0.005,8400,{"date":772,"open":749,"high":204,"low":569,"close":556,"change":773,"percent_change":41,"volume":720,"transactions":9,"vwap":556},"2026-05-29",0.095,{"date":775,"open":776,"high":590,"low":777,"close":778,"change":779,"percent_change":230,"volume":735,"transactions":9,"vwap":778},"2026-05-28",58.82,58.79,58.895,0.115,{"date":781,"open":782,"high":783,"low":784,"close":615,"change":769,"percent_change":98,"volume":785,"transactions":9,"vwap":615},"2026-05-27",58.745,58.81,58.66,6800,{"date":787,"open":616,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":701,"transactions":9,"vwap":788},"2026-05-26",58.775,58.69,0.216,0.37,{"date":793,"open":670,"high":432,"low":538,"close":642,"change":794,"percent_change":241,"volume":795,"transactions":9,"vwap":642},"2026-05-22",0.068,4600,{"date":797,"open":452,"high":798,"low":799,"close":800,"change":801,"percent_change":17,"volume":802,"transactions":9,"vwap":800},"2026-05-21",58.57,58.31,58.491,0.077,15700,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":181,"volume":693,"transactions":9,"vwap":806},"2026-05-20",58.265,58.414,0.251,{"date":809,"open":810,"high":505,"low":810,"close":811,"change":812,"percent_change":813,"volume":770,"transactions":9,"vwap":811},"2026-05-19",58.040001,58.163,-0.082,-0.14,{"date":815,"open":650,"high":648,"low":816,"close":817,"change":818,"percent_change":99,"volume":819,"transactions":9,"vwap":817},"2026-05-18",58.14,58.245,0.014,9600,{"date":821,"open":460,"high":822,"low":460,"close":823,"change":824,"percent_change":825,"volume":653,"transactions":9,"vwap":823},"2026-05-15",58.35,58.231,-0.179,-0.31,{"date":827,"open":799,"high":828,"low":799,"close":829,"change":773,"percent_change":41,"volume":830,"transactions":9,"vwap":829},"2026-05-14",58.51,58.41,7300,{"date":832,"open":479,"high":716,"low":723,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",58.315,0.145,0.25,5100,{"date":838,"open":839,"high":839,"low":165,"close":723,"change":840,"percent_change":841,"volume":754,"transactions":9,"vwap":723},"2026-05-12",58.225,-0.145,-0.25,{"date":843,"open":442,"high":452,"low":500,"close":833,"change":844,"percent_change":51,"volume":845,"transactions":9,"vwap":833},"2026-05-11",0.024,6200,{"date":847,"open":664,"high":488,"low":664,"close":848,"change":849,"percent_change":436,"volume":850,"transactions":9,"vwap":848},"2026-05-08",58.291,0.299,16300,{"date":852,"open":451,"high":451,"low":853,"close":854,"change":855,"percent_change":99,"volume":598,"transactions":9,"vwap":854},"2026-05-07",57.89,57.992,0.012,{"date":857,"open":858,"high":859,"low":860,"close":472,"change":861,"percent_change":597,"volume":836,"transactions":9,"vwap":472},"2026-05-06",57.9,57.99,57.84,0.315,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-05",57.656,57.885,57.6,57.665,0.203,0.35,5700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-04",57.53,57.575,57.35,57.462,0.062,0.11,10700,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":241,"percent_change":18,"volume":885,"transactions":9,"vwap":884},"2026-05-01",57.44,57.58,57.4,169800,{"date":887,"open":888,"high":875,"low":889,"close":890,"change":891,"percent_change":892,"volume":850,"transactions":9,"vwap":890},"2026-04-30",57.19,56.97,57.28,0.217,0.38,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":312,"volume":612,"transactions":9,"vwap":896},"2026-04-29",57.049999,57.063,56.91,0.098,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":192,"volume":905,"transactions":9,"vwap":902},"2026-04-28",56.85,56.965,56.84,-0.185,2500,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":61,"volume":912,"transactions":9,"vwap":910},"2026-04-27",57.029999,57.169,57.15,0.019,4100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-24",56.99,57.139,56.95,57.131,0.438,0.77,7200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":493,"volume":929,"transactions":9,"vwap":927},"2026-04-23",56.78,56.873,56.63,56.693,-0.163,6300,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-22",56.66,56.856,0.407,0.72,4700,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":303,"volume":943,"transactions":9,"vwap":941},"2026-04-21",56.61,56.4,56.449,-0.116,7600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":212,"volume":921,"transactions":9,"vwap":949},"2026-04-20",56.57,56.608,56.38,56.565,-0.03,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-17",56.54,56.67,56.531,56.595,0.325,0.58,8100,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":282,"volume":966,"transactions":9,"vwap":964},"2026-04-16",56.12,56.295,56.27,0.058,10500,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":597,"volume":972,"transactions":9,"vwap":970},"2026-04-15",55.89,56.212,0.31,8500,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":920,"volume":979,"transactions":9,"vwap":977},"2026-04-14",55.635,55.93,55.902,0.426,44600,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-13",55.049999,55.476,0.266,0.48,22800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":90,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-10",55.13,55.29,55.09,55.21,0.27,13500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-09",54.8,55.080002,54.77,55.060001,0.24,0.44,26500,{"date":1005,"open":1006,"high":982,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-08",54.86,54.78,54.82,0.835,1.55,82000,{"date":1013,"open":1014,"high":563,"low":1015,"close":1016,"change":769,"percent_change":98,"volume":1017,"transactions":9,"vwap":1016},"2026-04-07",53.64,53.613,53.985,18600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":71,"percent_change":90,"volume":1024,"transactions":9,"vwap":1023},"2026-04-06",54.0099983,54.080002,53.91,53.98,14600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":222,"percent_change":878,"volume":1030,"transactions":9,"vwap":1028},"2026-04-02",53.7,53.9,53.66,8000,{"date":1032,"open":1033,"high":1020,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":680,"transactions":9,"vwap":1034},"2026-04-01",53.663,53.84,0.47,0.88,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-31",52.79,53.57,52.73,53.37,0.9,1.72,7100,{"date":1047,"open":1048,"high":1048,"low":20,"close":1049,"change":1050,"percent_change":550,"volume":966,"transactions":9,"vwap":1049},"2026-03-30",52.69,52.47,-0.23,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":582,"percent_change":1056,"volume":994,"transactions":9,"vwap":1055},"2026-03-27",53.080002,52.585,52.7,-0.85,{"date":1058,"open":1059,"high":1027,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-26",53.58,53.15,-0.724,-1.34,21800,{"date":1065,"open":1020,"high":1020,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-25",53.78,53.874,0.264,0.49,6900,{"date":1072,"open":1073,"high":1074,"low":1059,"close":1075,"change":1076,"percent_change":1077,"volume":959,"transactions":9,"vwap":1075},"2026-03-24",53.73,53.8,53.61,-0.36,-0.67,{"date":1079,"open":563,"high":1080,"low":1022,"close":1081,"change":1082,"percent_change":26,"volume":1083,"transactions":9,"vwap":1081},"2026-03-23",54.18,53.97,0.532,4900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":745,"volume":1089,"transactions":9,"vwap":1087},"2026-03-20",53.85,53.438,-0.662,2100,{"date":1091,"open":1028,"high":1092,"low":1093,"close":1094,"change":108,"percent_change":322,"volume":1095,"transactions":9,"vwap":1094},"2026-03-19",54.11,53.817,54.099998,5500,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":582,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-18",54.524,54.2,-0.82,11600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":835,"percent_change":445,"volume":1107,"transactions":9,"vwap":1105},"2026-03-17",54.63,54.65,54.48,49700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":597,"volume":754,"transactions":9,"vwap":1113},"2026-03-16",54.42,54.5,54.38,54.4,0.3,{"date":1116,"open":1117,"high":1117,"low":1016,"close":1094,"change":322,"percent_change":1118,"volume":667,"transactions":9,"vwap":1094},"2026-03-13",54.41,-0.33,{"date":1120,"open":1117,"high":1121,"low":1122,"close":1123,"change":611,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-12",54.45,54.23,54.28,-0.95,26900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":997,"change":51,"percent_change":52,"volume":1131,"transactions":9,"vwap":997},"2026-03-11",54.84,54.85,54.645,7700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":390,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-10",54.705,54.97,54.67,54.76,-0.04,7500,{"date":1141,"open":1142,"high":1007,"low":563,"close":1007,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1007},"2026-03-09",54.029999,0.448,0.82,7800,{"date":1147,"open":1112,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-06",54.555,54.3,54.332,-0.498,-0.91,8600,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":994,"transactions":9,"vwap":1158},"2026-03-05",54.9,54.47,54.83,-0.13,-0.24,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":181,"percent_change":1166,"volume":959,"transactions":9,"vwap":1165},"2026-03-04",54.68,55.029999,54.96,0.79,{"date":1168,"open":1080,"high":1169,"low":563,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-03",54.599,54.53,-0.28,-0.51,21400,{"date":1175,"open":1149,"high":1176,"low":1149,"close":1177,"change":99,"percent_change":51,"volume":1178,"transactions":9,"vwap":1177},"2026-03-02",54.87,54.81,43700,{"date":1180,"open":1181,"high":1182,"low":1111,"close":1182,"change":266,"percent_change":1183,"volume":879,"transactions":9,"vwap":1182},"2026-02-27",54.55,54.79,-0.11,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1129,"change":1188,"percent_change":672,"volume":1189,"transactions":9,"vwap":1129},"2026-02-26",55.14,54.59,-0.3,53000,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":892,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-25",54.962,55.15,0.69,15900,{"date":1197,"open":1111,"high":999,"low":1111,"close":999,"change":971,"percent_change":718,"volume":1198,"transactions":9,"vwap":999},"2026-02-24",10000,{"date":1200,"open":1201,"high":1201,"low":1149,"close":1202,"change":1050,"percent_change":626,"volume":986,"transactions":9,"vwap":1202},"2026-02-23",54.73,54.46,{"date":1204,"open":1205,"high":1182,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":921,"transactions":9,"vwap":1207},"2026-02-20",54.61,54.545,54.69,0.23,0.42,{"date":1211,"open":1123,"high":1212,"low":1123,"close":1202,"change":1213,"percent_change":1118,"volume":1214,"transactions":9,"vwap":1202},"2026-02-19",54.6,-0.178,27800,{"date":1216,"open":1217,"high":1182,"low":1157,"close":1218,"change":1219,"percent_change":597,"volume":1220,"transactions":9,"vwap":1218},"2026-02-18",54.51,54.638,0.298,19900,{"date":1222,"open":1094,"high":1111,"low":563,"close":1223,"change":1159,"percent_change":1160,"volume":1101,"transactions":9,"vwap":1223},"2026-02-17",54.34,{"date":1225,"open":1226,"high":1105,"low":1227,"close":1157,"change":312,"percent_change":971,"volume":1228,"transactions":9,"vwap":1157},"2026-02-13",54.25,54.17,29300,{"date":1230,"open":1231,"high":1232,"low":1149,"close":1149,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1149},"2026-02-12",54.98,54.981,-0.72,-1.31,21100,{"date":1237,"open":1238,"high":998,"low":1207,"close":1239,"change":52,"percent_change":17,"volume":1240,"transactions":9,"vwap":1239},"2026-02-11",55.040001,55.02,30900,{"date":1242,"open":1239,"high":1243,"low":1244,"close":1245,"change":1159,"percent_change":1160,"volume":1246,"transactions":9,"vwap":1245},"2026-02-10",55.075001,54.91,54.95,17500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":998,"change":993,"percent_change":1069,"volume":1251,"transactions":9,"vwap":998},"2026-02-09",54.74,55.12,15200,{"date":1253,"open":1254,"high":1177,"low":1254,"close":1177,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1177},"2026-02-06",54.27,0.62,1.14,35800,{"date":1259,"open":1260,"high":1113,"low":1142,"close":1261,"change":192,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-05",54.234,54.19,-0.59,20200,{"date":1265,"open":1156,"high":1156,"low":1266,"close":1217,"change":1267,"percent_change":1268,"volume":660,"transactions":9,"vwap":1217},"2026-02-04",54.35,-0.55,-1,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1000,"change":192,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1000},"2026-02-03",55.34,55.37,54.805,-0.58,25700,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":282,"percent_change":133,"volume":1281,"transactions":9,"vwap":1280},"2026-02-02",55.17,55.53,55.38,19600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":493,"percent_change":611,"volume":1288,"transactions":9,"vwap":1287},"2026-01-30",55.4,55.47,55.145,55.28,42200,{"date":1290,"open":1291,"high":1292,"low":1286,"close":1292,"change":163,"percent_change":1293,"volume":639,"transactions":9,"vwap":1292},"2026-01-29",55.495,55.57,-0.34,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":241,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-28",55.82,55.56,55.76,0.22,43400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":133,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-27",55.62,55.74,55.58,55.64,0.32,28000,{"date":1310,"open":1311,"high":1279,"low":1311,"close":1312,"change":878,"percent_change":230,"volume":1313,"transactions":9,"vwap":1312},"2026-01-26",55.35,55.46,30800,{"date":1315,"open":1316,"high":1312,"low":1316,"close":1311,"change":52,"percent_change":17,"volume":1317,"transactions":9,"vwap":1311},"2026-01-23",55.135,22100,{"date":1319,"open":990,"high":1320,"low":982,"close":1287,"change":1001,"percent_change":1002,"volume":1321,"transactions":9,"vwap":1287},"2026-01-22",55.33,68700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1238,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1238},"2026-01-21",54.7,55.16,54.595,0.5,0.92,30500,{"date":1331,"open":1163,"high":1332,"low":1333,"close":1334,"change":728,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-20",54.88,54.501,54.54,-1.16,61300,{"date":1338,"open":1339,"high":990,"low":982,"close":1340,"change":950,"percent_change":212,"volume":1341,"transactions":9,"vwap":1340},"2026-01-16",55.24,55.18,40100,{"date":1343,"open":1344,"high":1345,"low":1325,"close":992,"change":282,"percent_change":133,"volume":1346,"transactions":9,"vwap":992},"2026-01-15",55.31,55.39,87600,{"date":1348,"open":1349,"high":1349,"low":1244,"close":1350,"change":841,"percent_change":582,"volume":1351,"transactions":9,"vwap":1350},"2026-01-14",55.23,55.11,80700,{"date":1353,"open":1354,"high":1355,"low":992,"close":1356,"change":266,"percent_change":1183,"volume":1357,"transactions":9,"vwap":1356},"2026-01-13",55.45,55.486,55.36,49900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":99,"percent_change":51,"volume":1363,"transactions":9,"vwap":1362},"2026-01-12",55.22,55.48,55.42,163400,{"date":1365,"open":1340,"high":1366,"low":1367,"close":1284,"change":835,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1284},"2026-01-09",55.43,55.023998,0.45,24000,{"date":1371,"open":1372,"high":1373,"low":1231,"close":1193,"change":212,"percent_change":202,"volume":1374,"transactions":9,"vwap":1193},"2026-01-08",55.19,55.2,95600,{"date":1376,"open":1377,"high":1378,"low":991,"close":1373,"change":212,"percent_change":202,"volume":1379,"transactions":9,"vwap":1373},"2026-01-07",55.25,55.396,150100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1377,"change":1385,"percent_change":398,"volume":1386,"transactions":9,"vwap":1377},"2026-01-06",55.07,55.279,55.025002,0.215,208200,{"date":1388,"open":438,"high":1325,"low":1245,"close":1389,"change":1390,"percent_change":1307,"volume":1391,"transactions":9,"vwap":1389},"2026-01-05",55.035,0.175,408900,{"date":1393,"open":1350,"high":1373,"low":1136,"close":1006,"change":266,"percent_change":1183,"volume":1394,"transactions":9,"vwap":1006},"2026-01-02",344200,{"date":1396,"open":1397,"high":1398,"low":1182,"close":1399,"change":222,"percent_change":878,"volume":1400,"transactions":9,"vwap":1399},"2025-12-31",54.892,54.94,54.92,103600,{"date":1402,"open":1156,"high":1244,"low":999,"close":1006,"change":1403,"percent_change":390,"volume":1017,"transactions":9,"vwap":1006},"2025-12-30",-0.011,{"date":1405,"open":1008,"high":1399,"low":1007,"close":1406,"change":1407,"percent_change":950,"volume":1408,"transactions":9,"vwap":1406},"2025-12-29",54.871,-0.019,135600,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":61,"percent_change":62,"volume":1414,"transactions":9,"vwap":1413},"2025-12-26",54.99,54.75,54.89,30700,{"date":1416,"open":1008,"high":1413,"low":1177,"close":1006,"change":366,"percent_change":42,"volume":653,"transactions":9,"vwap":1006},"2025-12-24",{"date":1418,"open":1419,"high":1008,"low":1420,"close":1419,"change":1421,"percent_change":212,"volume":1422,"transactions":9,"vwap":1419},"2025-12-23",54.72,54.71,-0.025,6700,{"date":1424,"open":1129,"high":1129,"low":1201,"close":1425,"change":98,"percent_change":99,"volume":1426,"transactions":9,"vwap":1425},"2025-12-22",54.745,3300,{"date":1428,"open":1429,"high":1182,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-19",54.58,54.735,0.155,0.28,18800,{"date":1435,"open":1111,"high":1429,"low":1111,"close":1429,"change":1436,"percent_change":638,"volume":1437,"transactions":9,"vwap":1429},"2025-12-18",0.29,13400,{"date":1439,"open":1106,"high":1212,"low":1440,"close":1440,"change":1441,"percent_change":582,"volume":754,"transactions":9,"vwap":1440},"2025-12-17",54.29,-0.244,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":90,"volume":1448,"transactions":9,"vwap":1446},"2025-12-16",54.43,54.539,54.534,0.084,5200,{"date":1450,"open":1451,"high":1451,"low":1121,"close":1121,"change":98,"percent_change":99,"volume":1452,"transactions":9,"vwap":1121},"2025-12-15",54.514,4300,{"date":1454,"open":1429,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1050,"volume":1459,"transactions":9,"vwap":1457},"2025-12-12",54.66,54.37,54.44,-0.125,16000,{"date":1461,"open":1121,"high":1429,"low":1121,"close":1462,"change":769,"percent_change":98,"volume":1463,"transactions":9,"vwap":1462},"2025-12-11",54.565,10100,{"date":1465,"open":1106,"high":1466,"low":1121,"close":1467,"change":417,"percent_change":382,"volume":1468,"transactions":9,"vwap":1467},"2025-12-10",54.614,54.56,13600,{"date":1470,"open":1471,"high":1472,"low":1111,"close":1462,"change":878,"percent_change":230,"volume":921,"transactions":9,"vwap":1462},"2025-12-09",54.52,54.571,{"date":1474,"open":1106,"high":1111,"low":1444,"close":1475,"change":769,"percent_change":98,"volume":1476,"transactions":9,"vwap":1475},"2025-12-08",54.455,9700,{"date":1478,"open":1157,"high":1451,"low":1479,"close":1121,"change":61,"percent_change":222,"volume":905,"transactions":9,"vwap":1121},"2025-12-05",54.441,{"date":1481,"open":1482,"high":1121,"low":1266,"close":1110,"change":52,"percent_change":17,"volume":943,"transactions":9,"vwap":1110},"2025-12-04",54.39,{"date":1484,"open":1440,"high":1456,"low":1440,"close":1266,"change":1485,"percent_change":222,"volume":845,"transactions":9,"vwap":1266},"2025-12-03",0.035,{"date":1487,"open":1149,"high":1482,"low":1488,"close":1489,"change":1490,"percent_change":366,"volume":1491,"transactions":9,"vwap":1489},"2025-12-02",54.247,54.315,0.078,2300,{"date":1493,"open":1021,"high":1494,"low":1021,"close":1495,"change":1496,"percent_change":61,"volume":1497,"transactions":9,"vwap":1495},"2025-12-01",54.295,54.237,0.016,4800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":42,"volume":1452,"transactions":9,"vwap":1501},"2025-11-28",54.14,54.221,54.131,0.139,{"date":1505,"open":563,"high":1094,"low":1506,"close":1507,"change":1508,"percent_change":1114,"volume":1030,"transactions":9,"vwap":1507},"2025-11-26",53.99,54.082001,0.162,{"date":1510,"open":1511,"high":1512,"low":1040,"close":1512,"change":1513,"percent_change":42,"volume":836,"transactions":9,"vwap":1512},"2025-11-25",53.68,53.92,0.141,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-24",53.47,53.788,53.779,0.592,1.11,10800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1069,"volume":1529,"transactions":9,"vwap":1527},"2025-11-21",52.975,53.49,52.86,53.187,0.257,9000,{"date":1531,"open":1074,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-20",53.895,52.93,-0.481,-0.9,12500,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":835,"volume":1543,"transactions":9,"vwap":1541},"2025-11-19",53.27,53.56,53.411,0.131,13700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":109,"percent_change":1188,"volume":1550,"transactions":9,"vwap":1549},"2025-11-18",53.36,53.395,53.13,53.28,22000,{"date":1552,"open":1553,"high":1511,"low":1042,"close":1554,"change":1555,"percent_change":493,"volume":1556,"transactions":9,"vwap":1554},"2025-11-17",53.54,53.44,-0.158,9300,{"date":1558,"open":1546,"high":1559,"low":1546,"close":1560,"change":1561,"percent_change":41,"volume":845,"transactions":9,"vwap":1560},"2025-11-14",53.679,53.598,0.085,{"date":1563,"open":1027,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1077,"volume":1529,"transactions":9,"vwap":1566},"2025-11-13",53.76,53.471,53.513,-0.362,{"date":1569,"open":1570,"high":1570,"low":1034,"close":1571,"change":1572,"percent_change":950,"volume":1573,"transactions":9,"vwap":1571},"2025-11-12",53.89,53.875,-0.018,2600,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":390,"volume":966,"transactions":9,"vwap":1578},"2025-11-11",53.83,53.916,53.893,-0.012,{"date":1581,"open":1034,"high":1582,"low":1564,"close":1583,"change":1584,"percent_change":935,"volume":1529,"transactions":9,"vwap":1583},"2025-11-10",53.917,53.905,0.385,{"date":1586,"open":1546,"high":1540,"low":1587,"close":1588,"change":1589,"percent_change":1138,"volume":1590,"transactions":9,"vwap":1588},"2025-11-07",53.191,53.52,-0.024,32700,{"date":1592,"open":1564,"high":1564,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-06",53.544,-0.321,-0.6,5000,{"date":1598,"open":1599,"high":1512,"low":1599,"close":1600,"change":1601,"percent_change":1208,"volume":1602,"transactions":9,"vwap":1600},"2025-11-05",53.6,53.865,0.125,14900,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":904,"percent_change":1293,"volume":1608,"transactions":9,"vwap":1607},"2025-11-04",53.72,53.845,53.74,8800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":965,"percent_change":878,"volume":1556,"transactions":9,"vwap":1614},"2025-11-03",53.93,53.94,53.87,53.925,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":98,"volume":1622,"transactions":9,"vwap":1620},"2025-10-31",53.95,53.959,53.81,53.867,0.007,45500,{"date":1624,"open":1034,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":109,"volume":1629,"transactions":9,"vwap":1627},"2025-10-30",53.944,53.82,53.86,-0.085,51300,{"date":1631,"open":1617,"high":1632,"low":1611,"close":1633,"change":61,"percent_change":222,"volume":795,"transactions":9,"vwap":1633},"2025-10-29",53.963,53.945,{"date":1635,"open":1028,"high":1636,"low":1570,"close":1637,"change":51,"percent_change":52,"volume":620,"transactions":9,"vwap":1637},"2025-10-28",53.943,53.915,{"date":1639,"open":1034,"high":1640,"low":1034,"close":1571,"change":366,"percent_change":42,"volume":1641,"transactions":9,"vwap":1571},"2025-10-27",53.88,37100,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":892,"volume":785,"transactions":9,"vwap":1646},"2025-10-24",53.65,53.745,53.735,0.205,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":834,"percent_change":993,"volume":1030,"transactions":9,"vwap":1652},"2025-10-23",53.41,53.62,53.53,{"date":1654,"open":1525,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":841,"volume":645,"transactions":9,"vwap":1657},"2025-10-22",53.5,53.266,53.385,-0.135,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1588,"change":769,"percent_change":98,"volume":1663,"transactions":9,"vwap":1588},"2025-10-21",53.45,53.582,22400,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1573,"transactions":9,"vwap":1667},"2025-10-20",53.35,53.515,0.288,0.54,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1035,"volume":1676,"transactions":9,"vwap":1673},"2025-10-17",53.029999,53.227,52.988,0.247,2800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":192,"volume":1101,"transactions":9,"vwap":1682},"2025-10-16",53.26,53.3,52.938,52.98,-0.169,{"date":1685,"open":1686,"high":1686,"low":343,"close":1687,"change":1688,"percent_change":366,"volume":1145,"transactions":9,"vwap":1687},"2025-10-15",53.38,53.149,0.072,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":493,"volume":819,"transactions":9,"vwap":1694},"2025-10-14",52.913,53.213,52.871,53.077,-0.153,{"date":1697,"open":343,"high":1539,"low":343,"close":1698,"change":1209,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-13",53.23,0.8,6000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1262,"percent_change":1707,"volume":795,"transactions":9,"vwap":1706},"2025-10-10",53.4,53.42,52.8,52.81,-1.1,{"date":1709,"open":1546,"high":1703,"low":1710,"close":1703,"change":1711,"percent_change":950,"volume":1712,"transactions":9,"vwap":1703},"2025-10-09",53.31,-0.015,14400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":971,"volume":701,"transactions":9,"vwap":1718},"2025-10-08",53.335,53.422,53.32,53.415,0.166,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":81,"volume":1448,"transactions":9,"vwap":1725},"2025-10-07",53.33,53.43,53.22,53.249,-0.106,{"date":1728,"open":1710,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":835,"volume":1733,"transactions":9,"vwap":1731},"2025-10-06",53.39,53.282,53.355,0.135,12400,{"date":1735,"open":1539,"high":1546,"low":1736,"close":1724,"change":753,"percent_change":1159,"volume":1095,"transactions":9,"vwap":1724},"2025-10-03",53.21,{"date":1738,"open":1539,"high":1680,"low":1739,"close":1740,"change":1741,"percent_change":878,"volume":1742,"transactions":9,"vwap":1740},"2025-10-02",53.185,53.29,0.056,35700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":603,"percent_change":71,"volume":1748,"transactions":9,"vwap":1746},"2025-10-01",53.17,53.234,53.151,11500,{"date":1750,"open":1751,"high":1736,"low":1751,"close":1587,"change":1752,"percent_change":17,"volume":1753,"transactions":9,"vwap":1587},"2025-09-30",53.060001,0.071,16200,{"date":1755,"open":1060,"high":1756,"low":1757,"close":1758,"change":1561,"percent_change":41,"volume":1759,"transactions":9,"vwap":1758},"2025-09-29",53.2,53.050999,53.12,14200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2025-09-26",52.87,53.035,52.855,0.335,0.64,9500,{"date":1769,"open":1770,"high":1771,"low":1055,"close":1055,"change":1050,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1055},"2025-09-25",52.865,52.935,-0.43,7900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1533,"change":212,"percent_change":202,"volume":1779,"transactions":9,"vwap":1533},"2025-09-24",52.99,53.040001,52.85,11300,{"date":1781,"open":1751,"high":1053,"low":1782,"close":1682,"change":1458,"percent_change":1160,"volume":1783,"transactions":9,"vwap":1682},"2025-09-23",52.94,5300,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":877,"percent_change":241,"volume":1789,"transactions":9,"vwap":1788},"2025-09-22",53.02,53.16,53.105,14700,{"date":1791,"open":1792,"high":1793,"low":1782,"close":1793,"change":1794,"percent_change":1001,"volume":1795,"transactions":9,"vwap":1793},"2025-09-19",52.97,53.042999,0.128,76700,{"date":1797,"open":1682,"high":1682,"low":1798,"close":1799,"change":1390,"percent_change":231,"volume":620,"transactions":9,"vwap":1799},"2025-09-18",52.91,52.915,{"date":1801,"open":1778,"high":1778,"low":1802,"close":1803,"change":1804,"percent_change":80,"volume":921,"transactions":9,"vwap":1803},"2025-09-17",52.67,52.74,-0.066,{"date":1806,"open":1055,"high":1762,"low":1055,"close":1807,"change":1808,"percent_change":390,"volume":1809,"transactions":9,"vwap":1807},"2025-09-16",52.806,-0.009,9100,{"date":1811,"open":1812,"high":1813,"low":1803,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-15",52.761,52.83,52.815,0.099,0.19,17600,{"date":1819,"open":1041,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":312,"volume":701,"transactions":9,"vwap":1822},"2025-09-12",52.76,52.66,52.716,0.091,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1208,"volume":1448,"transactions":9,"vwap":1829},"2025-09-11",52.64,52.645,52.56,52.625,0.122,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":-6,"volume":735,"transactions":9,"vwap":1836},"2025-09-10",52.61,52.65,52.42,52.503,-0.002,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":765,"percent_change":89,"volume":1844,"transactions":9,"vwap":1843},"2025-09-09",52.53,52.54,52.451,52.505,3000,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1732,"percent_change":42,"volume":1045,"transactions":9,"vwap":1849},"2025-09-08",52.36,52.559,52.46,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":878,"volume":1063,"transactions":9,"vwap":1854},"2025-09-05",52.55,52.16,52.325,0.055,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":849,"percent_change":958,"volume":653,"transactions":9,"vwap":1859},"2025-09-04",52.071999,52.27,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1436,"volume":1867,"transactions":9,"vwap":1865},"2025-09-03",51.995,52.040001,51.94,51.971,0.151,6400,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1076,"volume":1529,"transactions":9,"vwap":1872},"2025-09-02",51.59,51.87,51.82,-0.188,{"date":1875,"open":1863,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1172,"volume":845,"transactions":9,"vwap":1878},"2025-08-29",52.058998,51.96,52.0079994,-0.266,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":835,"volume":1867,"transactions":9,"vwap":1885},"2025-08-28",52.2,52.295,52.178,52.274,0.129,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1485,"percent_change":52,"volume":1608,"transactions":9,"vwap":1890},"2025-08-27",52.029999,52.145,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1490,"percent_change":90,"volume":1529,"transactions":9,"vwap":1894},"2025-08-26",51.92,52.11,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":950,"volume":1901,"transactions":9,"vwap":1899},"2025-08-25",51.97,52.119,52.032001,-0.014,5600,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-22",51.775,52.12,52.046001,0.401,0.78,3200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1159,"percent_change":841,"volume":1916,"transactions":9,"vwap":1915},"2025-08-21",51.68,51.75,51.599,51.645,3600,{"date":1918,"open":1919,"high":1904,"low":1920,"close":1904,"change":840,"percent_change":1171,"volume":701,"transactions":9,"vwap":1904},"2025-08-20",51.5,51.47,{"date":1922,"open":1894,"high":1923,"low":1924,"close":1893,"change":1160,"percent_change":1925,"volume":1901,"transactions":9,"vwap":1893},"2025-08-19",52.14,51.685,-0.46,{"date":1927,"open":1928,"high":1882,"low":1928,"close":1853,"change":1929,"percent_change":98,"volume":1476,"transactions":9,"vwap":1853},"2025-08-18",52.099998,0.004,{"date":1931,"open":20,"high":20,"low":1928,"close":1932,"change":1933,"percent_change":303,"volume":1934,"transactions":9,"vwap":1932},"2025-08-15",52.156,-0.108,3700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":98,"percent_change":99,"volume":1940,"transactions":9,"vwap":1939},"2025-08-14",52.29,52.19,52.264,1100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":98,"percent_change":99,"volume":1153,"transactions":9,"vwap":1946},"2025-08-13",52.28,52.31,52.218,52.254,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":667,"transactions":9,"vwap":1951},"2025-08-12",51.99,52.249,52.244,0.313,0.6,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":80,"volume":735,"transactions":9,"vwap":1958},"2025-08-11",52.080002,51.885,51.931,-0.064,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1862,"change":1964,"percent_change":1035,"volume":1940,"transactions":9,"vwap":1862},"2025-08-08",51.77,52.02,0.241,{"date":1966,"open":1913,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":222,"volume":959,"transactions":9,"vwap":1969},"2025-08-07",51.8,51.61,51.754,0.031,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1368,"volume":1437,"transactions":9,"vwap":1975},"2025-08-06",51.4,51.73,51.723,0.233,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":109,"volume":1867,"transactions":9,"vwap":1982},"2025-08-05",51.58,51.7,51.38,51.49,-0.081,{"date":1985,"open":1986,"high":1870,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-04",51.31,51.571,0.455,0.89,4000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":795,"transactions":9,"vwap":1996},"2025-08-01",51.22,51.3,50.828,51.116,-0.453,-0.88,{"date":2000,"open":1872,"high":1893,"low":2001,"close":2001,"change":2002,"percent_change":108,"volume":1934,"transactions":9,"vwap":2001},"2025-07-31",51.569,-0.051,{"date":2004,"open":2005,"high":2006,"low":1968,"close":2007,"change":2008,"percent_change":212,"volume":693,"transactions":9,"vwap":2007},"2025-07-30",51.64,51.795,51.62,-0.027,{"date":2010,"open":1872,"high":1872,"low":2007,"close":2011,"change":2012,"percent_change":1138,"volume":1095,"transactions":9,"vwap":2011},"2025-07-29",51.647,-0.022,{"date":2014,"open":2005,"high":1913,"low":2007,"close":2015,"change":2016,"percent_change":90,"volume":1773,"transactions":9,"vwap":2015},"2025-07-28",51.669,0.079,{"date":2018,"open":2019,"high":2020,"low":1982,"close":1870,"change":17,"percent_change":835,"volume":2021,"transactions":9,"vwap":1870},"2025-07-25",51.52,51.63,24600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":765,"percent_change":89,"volume":1089,"transactions":9,"vwap":2026},"2025-07-24",51.51,51.55,51.46,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1732,"percent_change":42,"volume":2032,"transactions":9,"vwap":2031},"2025-07-23",51.27,51.43,51.415,8900,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":80,"percent_change":1050,"volume":1602,"transactions":9,"vwap":2037},"2025-07-22",51.37,51.19,51.28,{"date":2039,"open":1981,"high":2040,"low":1981,"close":1973,"change":779,"percent_change":1299,"volume":986,"transactions":9,"vwap":1973},"2025-07-21",51.495,{"date":2042,"open":2043,"high":2043,"low":1993,"close":2044,"change":2045,"percent_change":62,"volume":2046,"transactions":9,"vwap":2044},"2025-07-18",51.32,51.285,0.025,12200,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":230,"percent_change":398,"volume":2052,"transactions":9,"vwap":2051},"2025-07-17",51.11,51.29,51.26,25800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":98,"percent_change":99,"volume":2059,"transactions":9,"vwap":2058},"2025-07-16",51.02,51.13,50.81,51.060001,36000,{"date":2061,"open":2062,"high":2063,"low":2055,"close":2064,"change":222,"percent_change":241,"volume":2065,"transactions":9,"vwap":2064},"2025-07-15",51.17,51.21,51.049999,32000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":61,"percent_change":222,"volume":2072,"transactions":9,"vwap":2071},"2025-07-14",50.9,51.080002,50.88,50.99,16400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":950,"percent_change":266,"volume":2079,"transactions":9,"vwap":2078},"2025-07-11",50.86,51,50.83,50.96,21500,{"date":2081,"open":2071,"high":2082,"low":2068,"close":2071,"change":98,"percent_change":99,"volume":2083,"transactions":9,"vwap":2071},"2025-07-10",51.099998,83100,{"date":2085,"open":2071,"high":2086,"low":2087,"close":2088,"change":90,"percent_change":1114,"volume":2089,"transactions":9,"vwap":2088},"2025-07-09",51.029999,50.87,50.98,111900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2077,"change":71,"percent_change":41,"volume":2095,"transactions":9,"vwap":2077},"2025-07-08",50.82,50.95,50.76,93300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-07",50.77,50.881,50.67,50.75,-0.245,-0.48,122900,{"date":2106,"open":2107,"high":2076,"low":2107,"close":2108,"change":993,"percent_change":638,"volume":735,"transactions":9,"vwap":2108},"2025-07-03",50.78,50.995,{"date":2110,"open":2111,"high":2092,"low":2111,"close":2112,"change":2045,"percent_change":62,"volume":2113,"transactions":9,"vwap":2112},"2025-07-02",50.55,50.725,20600,{"date":2115,"open":2098,"high":2116,"low":2117,"close":2118,"change":212,"percent_change":108,"volume":2119,"transactions":9,"vwap":2118},"2025-07-01",50.79,50.5,50.7,48300,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2101,"change":222,"percent_change":241,"volume":2124,"transactions":9,"vwap":2101},"2025-06-30",50.85,50.65,30000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1001,"volume":2131,"transactions":9,"vwap":2128},"2025-06-27",50.58,50.69,50.45,0.123,25400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":686,"volume":770,"transactions":9,"vwap":2135},"2025-06-26",50.36,50.567,50.335,0.297,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":212,"percent_change":108,"volume":2143,"transactions":9,"vwap":2142},"2025-06-25",50.37,50.22,50.27,19800,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":1989,"volume":2149,"transactions":9,"vwap":2147},"2025-06-24",50.09,50.32,0.442,15500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":619,"volume":2156,"transactions":9,"vwap":2154},"2025-06-23",49.54,49.93,49.878,0.277,25600,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":1183,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-20",49.9,49.49,49.601,-0.22,27100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1823,"percent_change":133,"volume":2170,"transactions":9,"vwap":2169},"2025-06-18",49.75,49.87,49.69,49.711,5900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":645,"transactions":9,"vwap":2176},"2025-06-17",49.81,49.88,49.59,49.62,-0.311,-0.62,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2149,"transactions":9,"vwap":2184},"2025-06-16",49.76,49.95,49.73,49.931,0.361,0.73,{"date":2188,"open":2175,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":620,"transactions":9,"vwap":2191},"2025-06-13",49.72,49.42,49.57,-0.247,-0.5,{"date":2195,"open":2183,"high":2196,"low":2168,"close":2197,"change":2198,"percent_change":382,"volume":2199,"transactions":9,"vwap":2197},"2025-06-12",49.85,49.817,-0.003,15000,{"date":2201,"open":173,"high":173,"low":2202,"close":2203,"change":108,"percent_change":81,"volume":959,"transactions":9,"vwap":2203},"2025-06-11",49.7,49.82,{"date":2205,"open":2183,"high":2206,"low":2207,"close":2206,"change":1816,"percent_change":892,"volume":1901,"transactions":9,"vwap":2206},"2025-06-10",49.92,49.645,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2183,"change":1601,"percent_change":835,"volume":667,"transactions":9,"vwap":2183},"2025-06-09",49.561,49.78,{"date":2213,"open":2214,"high":2166,"low":2215,"close":2216,"change":2217,"percent_change":571,"volume":2218,"transactions":9,"vwap":2216},"2025-06-06",49.67,49.48,49.605,0.198,8300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":819,"transactions":9,"vwap":2223},"2025-06-05",49.544,49.732,49.407,-0.233,-0.47,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":52,"percent_change":366,"volume":1608,"transactions":9,"vwap":2231},"2025-06-04",49.56,49.66,49.451,49.64,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2191,"change":1299,"percent_change":1368,"volume":1030,"transactions":9,"vwap":2191},"2025-06-03",49.22,49.589,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":18,"percent_change":181,"volume":2241,"transactions":9,"vwap":2239},"2025-06-02",49.029999,49.35,48.98,21900,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":1138,"percent_change":561,"volume":912,"transactions":9,"vwap":2246},"2025-05-30",49.15,48.74,49.14,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":17,"volume":836,"transactions":9,"vwap":2251},"2025-05-29",49.26,48.97,49.18,0.065,{"date":2254,"open":2249,"high":2249,"low":2255,"close":2255,"change":769,"percent_change":98,"volume":2256,"transactions":9,"vwap":2255},"2025-05-28",49.115,1600,{"date":2258,"open":2259,"high":2260,"low":2245,"close":2261,"change":638,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-27",48.86,49.21,49.11,1.09,74600,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":1160,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-23",48.4,48.78,48.58,-0.49,25200,{"date":2272,"open":2273,"high":2250,"low":2274,"close":2275,"change":51,"percent_change":71,"volume":1313,"transactions":9,"vwap":2275},"2025-05-22",48.79,48.756,48.82,{"date":2277,"open":2238,"high":2260,"low":2278,"close":2267,"change":1293,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2267},"2025-05-21",48.69,-0.69,33300,{"date":2282,"open":2283,"high":2246,"low":2283,"close":2284,"change":202,"percent_change":322,"volume":2285,"transactions":9,"vwap":2284},"2025-05-20",48.955,49.12,12300,{"date":2287,"open":2288,"high":2234,"low":2268,"close":2260,"change":52,"percent_change":366,"volume":1448,"transactions":9,"vwap":2260},"2025-05-19",48.87,{"date":2290,"open":2291,"high":2246,"low":2292,"close":2246,"change":52,"percent_change":366,"volume":1476,"transactions":9,"vwap":2246},"2025-05-16",49.060001,48.9,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":222,"percent_change":241,"volume":2299,"transactions":9,"vwap":2298},"2025-05-15",48.88,49.13,48.75,49.07,17900,{"date":2301,"open":2302,"high":2303,"low":2245,"close":2304,"change":282,"percent_change":230,"volume":2305,"transactions":9,"vwap":2304},"2025-05-14",48.96,49.02,49.0099983,12700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":892,"percent_change":1908,"volume":2312,"transactions":9,"vwap":2311},"2025-05-13",48.61,48.99,48.57,48.91,17700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2316},"2025-05-12",48.16,48.53,48.15,1.122,2.37,42300,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-09",47.61,47.271,47.408,0,21200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2325,"change":2333,"percent_change":958,"volume":2334,"transactions":9,"vwap":2325},"2025-05-08",47.4,47.67,47.25,0.273,22500,{"date":2336,"open":2337,"high":2332,"low":2338,"close":2339,"change":1732,"percent_change":1436,"volume":1529,"transactions":9,"vwap":2339},"2025-05-07",47.13,46.91,47.135,{"date":2341,"open":2342,"high":2343,"low":2344,"close":233,"change":192,"percent_change":464,"volume":2345,"transactions":9,"vwap":233},"2025-05-06",47.060001,47.14,46.87,11400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":322,"volume":1251,"transactions":9,"vwap":2351},"2025-05-05",47.31,47.44,47.243,47.32,-0.084,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-02",47.41,47.524,47.3,47.404,0.399,0.85,40700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":985,"volume":2368,"transactions":9,"vwap":2366},"2025-05-01",47.099998,47.35,47.0050011,0.225,30200,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2326,"percent_change":2326,"volume":2373,"transactions":9,"vwap":2372},"2025-04-30",46.0099983,46.78,20100,{"date":2375,"open":2376,"high":2372,"low":2376,"close":2372,"change":2377,"percent_change":1209,"volume":1045,"transactions":9,"vwap":2372},"2025-04-29",46.45,0.194,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1741,"percent_change":241,"volume":1251,"transactions":9,"vwap":2383},"2025-04-28",46.49,46.63,46.21,46.586,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":231,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-04-25",46.17,46.53,46.14,0.71,13900,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-04-24",45.89,46.25,46.2,0.617,1.35,35100,{"date":33,"open":2400,"high":294,"low":29,"close":2401,"change":2192,"percent_change":672,"volume":2402,"transactions":9,"vwap":2401},45.83,45.583,69700,{"status":2404,"indices":2405,"watchlist":2445,"sectors":2467,"benchmarks":2513},"success",[2406,2413,2420,2426,2433,2439],{"symbol":2407,"name":2408,"price":2409,"change":2410,"pct_change":2411,"is_up":11,"sparkline":2412,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2414,"name":2415,"price":2416,"change":2417,"pct_change":2418,"is_up":11,"sparkline":2419,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2421,"name":2422,"price":2423,"change":2424,"pct_change":133,"is_up":11,"sparkline":2425,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2427,"name":2428,"price":2429,"change":2430,"pct_change":2431,"is_up":11,"sparkline":2432,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2434,"name":2435,"price":2436,"change":2437,"pct_change":2411,"is_up":11,"sparkline":2438,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2440,"name":2441,"price":2442,"change":18,"pct_change":2443,"is_up":11,"sparkline":2444,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2446,2453,2460],{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":2451,"is_up":11,"sparkline":2452,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2454,"name":2455,"price":2456,"change":2457,"pct_change":1160,"is_up":2458,"sparkline":2459,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2461,"name":2462,"price":2463,"change":2464,"pct_change":2465,"is_up":11,"sparkline":2466,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2468,2472,2475,2479,2483,2487,2491,2495,2500,2504,2508],{"name":2469,"etf":2470,"change":619,"price":2471,"is_up":11},"Technology","XLK",200.93,{"name":2473,"etf":2474,"change":2186,"price":1640,"is_up":11},"Financials","XLF",{"name":2476,"etf":2477,"change":935,"price":2478,"is_up":11},"Healthcare","XLV",167.37,{"name":2480,"etf":2481,"change":869,"price":2482,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2484,"etf":2485,"change":143,"price":2486,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2488,"etf":2489,"change":719,"price":2490,"is_up":11},"Energy","XLE",63.44,{"name":2492,"etf":2493,"change":89,"price":2494,"is_up":11},"Industrials","XLI",170.1,{"name":2496,"etf":2497,"change":2498,"price":2499,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2501,"etf":2502,"change":1293,"price":2503,"is_up":2458},"Real Estate","XLRE",40.67,{"name":2505,"etf":2506,"change":869,"price":2507,"is_up":11},"Utilities","XLU",39.97,{"name":2509,"etf":2510,"change":2511,"price":2512,"is_up":11},"Comm Services","XLC",1.17,111.61,[2514,2518,2522,2526],{"ticker":2515,"name":2516,"price":2517,"change":644,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2519,"name":2520,"price":2521,"change":1036,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2523,"name":2524,"price":2525,"change":230,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2527,"name":2528,"price":2529,"change":2411,"is_up":11},"IWM","iShares Russell 2000",283.39]