[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBUF":3,"stock-historical-QBUF":25,"homepage-market-summary":2163},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBUF","2026-10-06",{"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 Nasdaq-100 10 Buffer ETF Quarterly","Nasdaq",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},31.16,31.18,31.11,31.09,0.07,0.23,25322.981331,31.33,28.49,52028.91823461753,94,569,{"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},26.175,50936,18591558.476889,18.37,"2025-04-24",[36,39,49,59,70,80,89,99,109,119,128,139,149,159,169,177,185,194,202,210,220,228,238,247,256,265,274,283,291,298,306,313,321,329,340,349,357,365,376,384,391,401,411,420,428,435,445,455,465,476,485,494,504,514,524,535,544,554,562,570,577,587,592,599,607,615,621,629,636,641,646,653,659,663,668,671,677,680,683,687,691,697,702,705,711,716,721,726,731,734,737,740,743,746,751,754,758,762,767,771,776,781,786,790,794,800,805,810,814,818,824,828,833,837,843,851,856,862,867,871,877,885,891,897,902,909,916,922,928,935,942,949,955,963,971,978,982,989,996,1001,1007,1011,1018,1022,1028,1033,1039,1046,1053,1058,1066,1070,1077,1084,1089,1095,1100,1104,1111,1119,1124,1128,1131,1135,1139,1144,1149,1156,1161,1169,1175,1182,1188,1195,1201,1207,1211,1217,1220,1226,1232,1236,1240,1246,1251,1255,1261,1265,1268,1272,1278,1283,1289,1295,1301,1306,1310,1315,1320,1325,1329,1335,1341,1346,1351,1354,1358,1361,1364,1367,1372,1374,1379,1383,1385,1392,1397,1403,1410,1416,1423,1430,1436,1441,1446,1450,1454,1458,1464,1469,1473,1481,1487,1490,1495,1498,1503,1507,1511,1517,1524,1529,1535,1539,1544,1549,1555,1561,1568,1573,1575,1580,1584,1587,1591,1596,1601,1605,1610,1615,1619,1622,1628,1631,1635,1638,1642,1646,1650,1656,1662,1668,1673,1678,1684,1692,1699,1706,1713,1719,1725,1728,1734,1741,1748,1751,1755,1758,1764,1769,1773,1777,1782,1787,1791,1798,1805,1812,1815,1822,1827,1832,1837,1841,1846,1851,1855,1861,1868,1875,1879,1884,1890,1893,1898,1903,1909,1914,1921,1927,1931,1937,1942,1946,1952,1957,1963,1969,1973,1976,1981,1985,1989,1994,1999,2003,2009,2012,2018,2023,2029,2034,2037,2041,2048,2052,2057,2062,2066,2069,2074,2079,2084,2091,2097,2105,2110,2116,2122,2129,2134,2139,2146,2151,2158],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},214,31.1611,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",31.05,31.0917,31.04,0.1072,0.35,37676.275483,207,31.0642,{"date":50,"open":51,"high":43,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-02",31.02,30.94,30.9828,0.1153,0.37,198621.0137,206,30.9745,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",30.9,30.92,30.7792,30.8675,-0.0025,-0.01,114394.795324,363,30.8529,{"date":71,"open":72,"high":73,"low":72,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",30.85,31.08,30.87,-0.005,-0.02,271869.029085,393,31.0373,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":66,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",31,30.82,30.875,-0.03,206121.4025,117,30.8769,{"date":90,"open":52,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",30.96,30.8268,30.885,-0.265,-0.85,333025.678909,103,30.9186,{"date":100,"open":101,"high":14,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",31.13,31.03,31.15,0.065,0.21,13161.276879,127,31.1363,{"date":110,"open":111,"high":15,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",30.935,30.9216,31.085,0.01,0.03,9975.0726,106,30.9899,{"date":120,"open":20,"high":20,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-23",31.018,31.075,-0.1829,-0.59,25327.571225,157,31.1089,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",31.23,31.3,31.1391,31.2579,0.1329,0.43,21276.2471,201,31.2246,{"date":140,"open":52,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",31.14,30.83,31.125,0.3966,1.29,39597.240219,261,30.9508,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",30.66,30.75,30.7284,0.0384,0.13,8543.2471,66,30.713,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-17",30.64,30.7199,30.69,0.0764,0.25,9853.6622,78,30.6918,{"date":170,"open":171,"high":151,"low":172,"close":173,"change":174,"percent_change":114,"volume":175,"transactions":107,"vwap":176},"2026-09-16",30.65,30.5567,30.6136,0.0036,12896.4662,30.6242,{"date":178,"open":151,"high":151,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":167,"vwap":184},"2026-09-15",30.58,30.61,-0.04,-0.13,8115.4951,30.6151,{"date":186,"open":187,"high":188,"low":179,"close":171,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",30.63,30.68,-0.045,-0.15,11096.844688,98,30.6481,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":104,"percent_change":105,"volume":199,"transactions":200,"vwap":201},"2026-09-11",30.74,30.6801,30.695,26451.6914,88,30.7133,{"date":203,"open":187,"high":163,"low":204,"close":187,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",30.6,-0.0905,-0.29,30753.953722,143,30.6677,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",30.81,30.6885,30.7205,-0.0345,-0.11,9347.1094,108,30.7334,{"date":221,"open":52,"high":52,"low":222,"close":223,"change":224,"percent_change":85,"volume":225,"transactions":226,"vwap":227},"2026-09-08",30.72,30.755,-0.0099,9560.972766,102,30.7729,{"date":229,"open":222,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",30.804,30.71,30.7649,0.0247,0.08,19596.4782,105,30.746,{"date":239,"open":188,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":226,"vwap":246},"2026-09-03",30.7899,30.675,30.7402,0.1239,0.4,14939.6179,30.7351,{"date":248,"open":171,"high":171,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",30.5905,30.6163,0.0313,0.1,14594.4409,182,30.6182,{"date":257,"open":187,"high":151,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",30.55,30.585,-0.1649,-0.54,37703.66774,362,30.6039,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":115,"volume":271,"transactions":272,"vwap":273},"2026-08-31",30.7599,30.6863,30.7499,0.0099,8140.090863,68,30.7135,{"date":275,"open":276,"high":277,"low":278,"close":196,"change":279,"percent_change":206,"volume":280,"transactions":281,"vwap":282},"2026-08-28",30.8499,30.91,30.7001,-0.09,19284.0108,184,30.7809,{"date":284,"open":285,"high":142,"low":286,"close":142,"change":287,"percent_change":135,"volume":288,"transactions":289,"vwap":290},"2026-08-27",30.8,30.76,0.1327,14411.0108,95,30.7994,{"date":292,"open":161,"high":293,"low":187,"close":294,"change":295,"percent_change":17,"volume":296,"transactions":47,"vwap":297},"2026-08-26",30.729,30.6973,0.0223,21998.6357,30.6651,{"date":299,"open":300,"high":198,"low":301,"close":241,"change":302,"percent_change":165,"volume":303,"transactions":304,"vwap":305},"2026-08-25",30.693918,30.6205,0.075,6669.2648,93,30.6598,{"date":307,"open":188,"high":188,"low":308,"close":204,"change":182,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-24",30.5138,-0.42,38219.096345,183,30.6255,{"date":314,"open":188,"high":152,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":23,"vwap":320},"2026-08-21",30.655,30.73,0.085,0.28,15005.9039,30.708,{"date":322,"open":196,"high":196,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":167,"vwap":328},"2026-08-20",30.5935,30.645,-0.1016,-0.33,23306.9142,30.6648,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",30.78,30.84,30.6842,30.7466,-0.0234,-0.08,18461.9175,232,30.7721,{"date":341,"open":332,"high":332,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",30.7201,30.77,-0.215,-0.69,8644.5604,136,30.774,{"date":350,"open":41,"high":16,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":304,"vwap":356},"2026-08-17",30.97,30.985,-0.0298,-0.1,4726.45315,31.0194,{"date":358,"open":101,"high":101,"low":91,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",31.0148,-0.0202,-0.07,10209.8547,146,31.0272,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",30.99,31.0899,30.93,31.035,0.14,0.45,15041.1317,121,31.0352,{"date":377,"open":61,"high":52,"low":72,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-12",30.895,0.116,0.38,16137.1687,99,30.9114,{"date":385,"open":72,"high":72,"low":386,"close":387,"change":388,"percent_change":190,"volume":389,"transactions":289,"vwap":390},"2026-08-11",30.7461,30.779,-0.046,8595.219085,30.7875,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":236,"vwap":400},"2026-08-10",30.86,30.8799,30.8074,30.825,-0.0381,-0.12,13704.996329,30.8479,{"date":402,"open":83,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-07",30.89,30.7416,30.8631,0.1581,0.51,12573.4903,134,30.8154,{"date":412,"open":188,"high":223,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",30.67,30.705,-0.0773,-0.25,19816.747,149,30.7144,{"date":421,"open":72,"high":277,"low":422,"close":423,"change":424,"percent_change":190,"volume":425,"transactions":426,"vwap":427},"2026-08-05",30.7787,30.7823,-0.0477,68615.747,236,30.8316,{"date":429,"open":204,"high":72,"low":204,"close":142,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-04",0.4166,1.37,11573.678,144,30.741,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",30.13,30.43,30.4134,0.2521,0.84,17318.831,141,30.3797,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-31",30.2,29.96,30.1613,0.1463,0.49,21138.29889,155,30.0937,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",29.76,30.055,30.015,0.467,1.58,32426.653438,215,29.9708,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-29",29.88,29.945,29.52,29.548,-0.322,-1.08,64140.62,431,29.6872,{"date":477,"open":478,"high":479,"low":480,"close":478,"change":279,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-28",29.87,29.94,29.69,-0.3,34192.306,249,29.8621,{"date":486,"open":487,"high":487,"low":488,"close":448,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-27",30.21,29.8552,-0.015,-0.05,23464.833552,165,29.9424,{"date":495,"open":496,"high":497,"low":448,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-24",30.05,30.1599,29.975,-0.139,-0.46,16536.62,158,30.0647,{"date":505,"open":506,"high":507,"low":496,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",30.25,30.27,30.114,-0.301,-0.99,31714.024,305,30.1451,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",30.5,30.41,30.415,-0.0725,-0.24,18355.024,197,30.4669,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-21",30.38,30.51,30.35,30.4875,0.2875,0.95,21113.108,263,30.4408,{"date":536,"open":537,"high":538,"low":447,"close":447,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-20",30.26,30.37,0.0054,0.02,23139.519703,172,30.2895,{"date":545,"open":437,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-17",30.32,29.98,30.1946,-0.1817,-0.6,24916.854013,380,30.1934,{"date":555,"open":204,"high":204,"low":546,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-16",30.3763,-0.2287,-0.75,18489.8081,250,30.4209,{"date":563,"open":152,"high":152,"low":564,"close":565,"change":566,"percent_change":216,"volume":567,"transactions":568,"vwap":569},"2026-07-15",30.47,30.605,-0.035,38876.0891,235,30.5709,{"date":571,"open":204,"high":188,"low":179,"close":161,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-14",0.1619,0.53,59381.3741,275,30.6189,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":37,"vwap":586},"2026-07-13",30.56,30.599,30.4306,30.4781,-0.2719,-0.88,23296.39005,30.5162,{"date":588,"open":161,"high":589,"low":590,"close":152,"change":379,"percent_change":380,"volume":591,"transactions":9,"vwap":152},"2026-07-10",30.768,30.59,39700,{"date":593,"open":204,"high":413,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-09",30.53,30.634,0.205,0.67,24200,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":602},"2026-07-08",30.31,30.429,30.22,0.074,0.24,93000,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-07",30.49,30.285,30.355,-0.249,-0.81,27300,{"date":616,"open":179,"high":151,"low":258,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-06",30.604,0.193,0.63,47600,{"date":622,"open":623,"high":293,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-02",30.57,30.28,30.411,-0.221,-0.72,59600,{"date":630,"open":161,"high":196,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-01",30.587,30.632,-0.134,-0.44,166500,{"date":637,"open":286,"high":285,"low":316,"close":638,"change":639,"percent_change":85,"volume":640,"transactions":9,"vwap":638},"2026-06-30",30.766,-0.009,222400,{"date":642,"open":152,"high":643,"low":196,"close":644,"change":114,"percent_change":115,"volume":645,"transactions":9,"vwap":644},"2026-06-29",30.79,30.775,71500,{"date":647,"open":222,"high":331,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-26",30.715,30.765,0.033,0.11,28100,{"date":654,"open":163,"high":286,"low":163,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-25",30.732,-0.018,-0.06,21900,{"date":660,"open":343,"high":343,"low":231,"close":152,"change":661,"percent_change":540,"volume":662,"transactions":9,"vwap":152},"2026-06-24",0.005,25400,{"date":664,"open":665,"high":343,"low":222,"close":665,"change":666,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-23",30.745,0,33000,{"date":669,"open":643,"high":643,"low":222,"close":665,"change":540,"percent_change":17,"volume":670,"transactions":9,"vwap":665},"2026-06-22",22500,{"date":672,"open":316,"high":316,"low":673,"close":674,"change":675,"percent_change":234,"volume":676,"transactions":9,"vwap":674},"2026-06-18",30.7,30.725,0.025,30200,{"date":678,"open":673,"high":316,"low":673,"close":673,"change":75,"percent_change":76,"volume":679,"transactions":9,"vwap":673},"2026-06-17",11600,{"date":681,"open":316,"high":316,"low":163,"close":414,"change":75,"percent_change":76,"volume":682,"transactions":9,"vwap":414},"2026-06-16",14100,{"date":684,"open":685,"high":316,"low":163,"close":231,"change":661,"percent_change":540,"volume":686,"transactions":9,"vwap":231},"2026-06-15",30.718,17400,{"date":688,"open":231,"high":316,"low":413,"close":414,"change":689,"percent_change":651,"volume":690,"transactions":9,"vwap":414},"2026-06-12",0.035,7100,{"date":692,"open":180,"high":693,"low":180,"close":413,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":413},"2026-06-11",30.703,0.045,0.15,8600,{"date":698,"open":324,"high":413,"low":699,"close":700,"change":76,"percent_change":361,"volume":701,"transactions":9,"vwap":700},"2026-06-10",30.62,30.625,7400,{"date":703,"open":151,"high":163,"low":623,"close":324,"change":76,"percent_change":361,"volume":704,"transactions":9,"vwap":324},"2026-06-09",18700,{"date":706,"open":707,"high":673,"low":187,"close":708,"change":709,"percent_change":155,"volume":710,"transactions":9,"vwap":708},"2026-06-08",30.699,30.665,0.04,11800,{"date":712,"open":673,"high":414,"low":590,"close":700,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":700},"2026-06-05",-0.084,-0.27,12900,{"date":717,"open":673,"high":231,"low":413,"close":718,"change":719,"percent_change":234,"volume":720,"transactions":9,"vwap":718},"2026-06-04",30.709,0.024,8700,{"date":722,"open":413,"high":231,"low":413,"close":723,"change":724,"percent_change":66,"volume":725,"transactions":9,"vwap":723},"2026-06-03",30.685,-0.003,19100,{"date":727,"open":673,"high":673,"low":161,"close":728,"change":729,"percent_change":115,"volume":730,"transactions":9,"vwap":728},"2026-06-02",30.688,0.008,38500,{"date":732,"open":161,"high":163,"low":161,"close":188,"change":540,"percent_change":17,"volume":733,"transactions":9,"vwap":188},"2026-06-01",18500,{"date":735,"open":151,"high":673,"low":187,"close":151,"change":666,"percent_change":666,"volume":736,"transactions":9,"vwap":151},"2026-05-29",14000,{"date":738,"open":161,"high":673,"low":180,"close":151,"change":115,"percent_change":252,"volume":739,"transactions":9,"vwap":151},"2026-05-28",11500,{"date":741,"open":231,"high":231,"low":180,"close":187,"change":666,"percent_change":666,"volume":742,"transactions":9,"vwap":187},"2026-05-27",9600,{"date":744,"open":673,"high":673,"low":204,"close":187,"change":114,"percent_change":115,"volume":745,"transactions":9,"vwap":187},"2026-05-26",13700,{"date":747,"open":324,"high":171,"low":204,"close":699,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":699},"2026-05-22",0.015,0.05,9200,{"date":752,"open":180,"high":187,"low":623,"close":565,"change":748,"percent_change":749,"volume":753,"transactions":9,"vwap":565},"2026-05-21",12700,{"date":755,"open":180,"high":699,"low":756,"close":590,"change":675,"percent_change":234,"volume":757,"transactions":9,"vwap":590},"2026-05-20",30.552,29200,{"date":759,"open":204,"high":204,"low":594,"close":760,"change":666,"percent_change":666,"volume":761,"transactions":9,"vwap":760},"2026-05-19",30.565,16700,{"date":763,"open":764,"high":590,"low":765,"close":760,"change":114,"percent_change":115,"volume":766,"transactions":9,"vwap":760},"2026-05-18",30.531,30.52,10300,{"date":768,"open":623,"high":590,"low":594,"close":769,"change":770,"percent_change":336,"volume":720,"transactions":9,"vwap":769},"2026-05-15",30.555,-0.025,{"date":772,"open":204,"high":204,"low":594,"close":179,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":179},"2026-05-14",0.036,0.12,12400,{"date":777,"open":179,"high":179,"low":527,"close":778,"change":779,"percent_change":115,"volume":780,"transactions":9,"vwap":778},"2026-05-13",30.544,0.009,10700,{"date":782,"open":516,"high":579,"low":783,"close":784,"change":661,"percent_change":540,"volume":785,"transactions":9,"vwap":784},"2026-05-12",30.48,30.535,8500,{"date":787,"open":788,"high":179,"low":527,"close":594,"change":675,"percent_change":234,"volume":789,"transactions":9,"vwap":594},"2026-05-11",30.545,21200,{"date":791,"open":180,"high":180,"low":609,"close":792,"change":540,"percent_change":17,"volume":793,"transactions":9,"vwap":792},"2026-05-08",30.505,26600,{"date":795,"open":564,"high":796,"low":797,"close":798,"change":661,"percent_change":540,"volume":799,"transactions":9,"vwap":798},"2026-05-07",30.507,30.46,30.485,38300,{"date":801,"open":802,"high":527,"low":803,"close":783,"change":694,"percent_change":695,"volume":804,"transactions":9,"vwap":783},"2026-05-06",30.475,30.44,84500,{"date":806,"open":609,"high":609,"low":807,"close":808,"change":661,"percent_change":540,"volume":809,"transactions":9,"vwap":808},"2026-05-05",30.42,30.435,27100,{"date":811,"open":807,"high":812,"low":526,"close":438,"change":75,"percent_change":76,"volume":813,"transactions":9,"vwap":438},"2026-05-04",30.459,29600,{"date":815,"open":808,"high":797,"low":816,"close":808,"change":115,"percent_change":252,"volume":817,"transactions":9,"vwap":808},"2026-05-01",30.4,10600,{"date":819,"open":526,"high":807,"low":820,"close":821,"change":749,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-04-30",30.34,30.405,0.16,17600,{"date":825,"open":546,"high":826,"low":601,"close":611,"change":540,"percent_change":17,"volume":827,"transactions":9,"vwap":611},"2026-04-29",30.379,12200,{"date":829,"open":546,"high":528,"low":830,"close":831,"change":770,"percent_change":336,"volume":832,"transactions":9,"vwap":831},"2026-04-28",30.3,30.335,9800,{"date":834,"open":526,"high":526,"low":601,"close":835,"change":675,"percent_change":234,"volume":836,"transactions":9,"vwap":835},"2026-04-27",30.36,82700,{"date":838,"open":839,"high":835,"low":624,"close":831,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-04-24",30.295,0.091,0.3,8000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":398,"volume":850,"transactions":9,"vwap":848},"2026-04-23",30.24,30.29,30.225,30.244,-0.036,56200,{"date":852,"open":830,"high":830,"low":853,"close":624,"change":854,"percent_change":841,"volume":855,"transactions":9,"vwap":624},"2026-04-22",30.242,0.09,32100,{"date":857,"open":506,"high":624,"low":858,"close":859,"change":490,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-21",30.17,30.19,-0.17,1349200,{"date":863,"open":864,"high":507,"low":447,"close":845,"change":865,"percent_change":66,"volume":866,"transactions":9,"vwap":845},"2026-04-20",30.207,-0.002,8900,{"date":868,"open":835,"high":835,"low":487,"close":853,"change":869,"percent_change":822,"volume":870,"transactions":9,"vwap":853},"2026-04-17",0.047,14900,{"date":872,"open":873,"high":603,"low":437,"close":874,"change":875,"percent_change":695,"volume":876,"transactions":9,"vwap":874},"2026-04-16",30.16,30.195,0.044,25600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":695,"volume":884,"transactions":9,"vwap":882},"2026-04-15",30.15,30.18,30.12,30.151,0.046,5500,{"date":886,"open":887,"high":873,"low":888,"close":889,"change":155,"percent_change":135,"volume":890,"transactions":9,"vwap":889},"2026-04-14",30.07,30.065001,30.105,17900,{"date":892,"open":893,"high":894,"low":893,"close":498,"change":234,"percent_change":895,"volume":896,"transactions":9,"vwap":498},"2026-04-13",29.82,30,0.27,7000,{"date":898,"open":899,"high":448,"low":900,"close":900,"change":748,"percent_change":749,"volume":901,"transactions":9,"vwap":900},"2026-04-10",29.905,29.895,30100,{"date":903,"open":904,"high":905,"low":904,"close":467,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":467},"2026-04-09",29.75,29.89,0.125,0.42,34700,{"date":910,"open":478,"high":478,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-08",29.73,29.755,0.325,1.1,69600,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":85,"percent_change":354,"volume":921,"transactions":9,"vwap":919},"2026-04-07",29.39,29.43,29.29,193100,{"date":923,"open":924,"high":469,"low":924,"close":925,"change":302,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-06",29.4,29.46,0.26,30800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":748,"percent_change":749,"volume":934,"transactions":9,"vwap":933},"2026-04-02",29.21,29.41,29.165,29.385,21800,{"date":936,"open":937,"high":938,"low":920,"close":939,"change":822,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-01",29.3,29.479,29.37,0.55,191400,{"date":943,"open":944,"high":944,"low":945,"close":930,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":930},"2026-03-31",29.31,29.2,0.053,0.18,98900,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":604,"percent_change":165,"volume":954,"transactions":9,"vwap":953},"2026-03-30",29.24,29.125,29.157,20800,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-27",29.19,29.049999,29.083,-0.052,-0.18,99100,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-26",29.14,29.219,29.135,-0.056,-0.19,15300,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":371,"volume":977,"transactions":9,"vwap":975},"2026-03-25",29.28,29.15,29.191,0.041,14300,{"date":979,"open":974,"high":957,"low":980,"close":974,"change":666,"percent_change":666,"volume":981,"transactions":9,"vwap":974},"2026-03-24",29.11,25800,{"date":983,"open":984,"high":984,"low":985,"close":974,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":974},"2026-03-23",29.26,29.111,0.094,0.32,34500,{"date":990,"open":951,"high":951,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-20",29.021999,29.056,-0.154,-0.53,26000,{"date":997,"open":998,"high":984,"low":999,"close":930,"change":76,"percent_change":361,"volume":1000,"transactions":9,"vwap":930},"2026-03-19",29.09,29.08,28300,{"date":1002,"open":944,"high":944,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-18",29.23,-0.095,-0.32,14700,{"date":1008,"open":919,"high":919,"low":937,"close":1009,"change":115,"percent_change":252,"volume":1010,"transactions":9,"vwap":1009},"2026-03-17",29.325,38600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":317,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-16",29.25,29.36,29.295,0.29,22100,{"date":1019,"open":939,"high":939,"low":1020,"close":930,"change":361,"percent_change":520,"volume":1021,"transactions":9,"vwap":930},"2026-03-13",29.17,33900,{"date":1023,"open":1024,"high":1025,"low":951,"close":973,"change":961,"percent_change":1026,"volume":1027,"transactions":9,"vwap":973},"2026-03-12",29.35,29.355,-0.61,23700,{"date":1029,"open":1030,"high":1031,"low":918,"close":925,"change":748,"percent_change":749,"volume":1032,"transactions":9,"vwap":925},"2026-03-11",29.54,29.55,12500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":66,"percent_change":85,"volume":1038,"transactions":9,"vwap":1037},"2026-03-10",29.44,29.6,29.445,17000,{"date":1040,"open":1020,"high":1041,"low":1042,"close":1043,"change":947,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-09",29.48,29.145,29.455,0.61,36600,{"date":1047,"open":1048,"high":919,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-06",29.32,29.275,-0.205,-0.7,41500,{"date":1054,"open":1055,"high":1056,"low":1014,"close":1041,"change":189,"percent_change":190,"volume":1057,"transactions":9,"vwap":1041},"2026-03-05",29.47,29.522,26500,{"date":1059,"open":931,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-04",29.59,29.38,29.525,0.199,0.68,9100,{"date":1067,"open":951,"high":931,"low":998,"close":1068,"change":1069,"percent_change":994,"volume":995,"transactions":9,"vwap":1068},"2026-03-03",29.326,-0.156,{"date":1071,"open":1072,"high":469,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-02",29.315,29.482,0.066,0.22,16400,{"date":1078,"open":1079,"high":1080,"low":1061,"close":1081,"change":1082,"percent_change":860,"volume":1083,"transactions":9,"vwap":1081},"2026-02-27",29.419,29.45,29.416,-0.049,9900,{"date":1085,"open":1086,"high":1086,"low":1014,"close":1087,"change":182,"percent_change":634,"volume":1088,"transactions":9,"vwap":1087},"2026-02-26",29.61,29.465,18400,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":573,"volume":745,"transactions":9,"vwap":1093},"2026-02-25",29.53,29.62,29.595,0.155,{"date":1096,"open":1097,"high":925,"low":1097,"close":1035,"change":947,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1035},"2026-02-24",29.33,0.62,14400,{"date":1101,"open":924,"high":924,"low":930,"close":984,"change":1102,"percent_change":500,"volume":1103,"transactions":9,"vwap":984},"2026-02-23",-0.136,16100,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":55,"volume":1110,"transactions":9,"vwap":1108},"2026-02-20",29.27,29.457,29.396,0.109,65300,{"date":1112,"open":1097,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-19",29.347,29.225,29.287,-0.082,-0.28,74200,{"date":1120,"open":944,"high":925,"low":944,"close":1121,"change":1122,"percent_change":907,"volume":1123,"transactions":9,"vwap":1121},"2026-02-18",29.369,0.124,15200,{"date":1125,"open":974,"high":1048,"low":980,"close":1126,"change":75,"percent_change":76,"volume":1127,"transactions":9,"vwap":1126},"2026-02-17",29.245,27900,{"date":1129,"open":951,"high":1014,"low":1130,"close":1013,"change":540,"percent_change":17,"volume":890,"transactions":9,"vwap":1013},"2026-02-13",29.22,{"date":1132,"open":1133,"high":1133,"low":1130,"close":1003,"change":520,"percent_change":613,"volume":1134,"transactions":9,"vwap":1003},"2026-02-12",29.454,42500,{"date":1136,"open":1087,"high":1137,"low":1138,"close":1055,"change":694,"percent_change":695,"volume":1032,"transactions":9,"vwap":1055},"2026-02-11",29.5,29.42,{"date":1140,"open":1080,"high":1141,"low":931,"close":1142,"change":770,"percent_change":336,"volume":1143,"transactions":9,"vwap":1142},"2026-02-10",29.515,29.425,16000,{"date":1145,"open":1146,"high":1147,"low":918,"close":1080,"change":234,"percent_change":895,"volume":1148,"transactions":9,"vwap":1080},"2026-02-09",29.399,29.49,7300,{"date":1150,"open":945,"high":1151,"low":1152,"close":939,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":939},"2026-02-06",29.375,29.16,0.295,1.01,28700,{"date":1157,"open":945,"high":951,"low":1158,"close":1159,"change":969,"percent_change":1160,"volume":725,"transactions":9,"vwap":1159},"2026-02-05",29.01,29.075001,-0.65,{"date":1162,"open":1163,"high":1080,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-04",29.405,29.201,29.265,-0.187,-0.63,35300,{"date":1170,"open":1171,"high":1172,"low":1097,"close":1173,"change":1174,"percent_change":550,"volume":850,"transactions":9,"vwap":1173},"2026-02-03",29.58,29.63,29.452,-0.177,{"date":1176,"open":919,"high":1177,"low":919,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-02",29.68,29.629,0.099,0.34,19400,{"date":1183,"open":1184,"high":1185,"low":1087,"close":1091,"change":1186,"percent_change":481,"volume":1187,"transactions":9,"vwap":1091},"2026-01-30",29.547,29.611,-0.088,20200,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":969,"volume":1194,"transactions":9,"vwap":1192},"2026-01-29",29.71,29.461,29.618,-0.057,46800,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":709,"percent_change":155,"volume":1200,"transactions":9,"vwap":1199},"2026-01-28",29.72,29.64,29.675,41700,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":104,"percent_change":1075,"volume":1206,"transactions":9,"vwap":1205},"2026-01-27",29.597,29.694,29.635,30300,{"date":1208,"open":1137,"high":1198,"low":1137,"close":1209,"change":883,"percent_change":822,"volume":1210,"transactions":9,"vwap":1209},"2026-01-26",29.57,14800,{"date":1212,"open":1213,"high":1171,"low":1213,"close":1214,"change":1215,"percent_change":749,"volume":1216,"transactions":9,"vwap":1214},"2026-01-23",29.51,29.524,0.014,5600,{"date":1218,"open":469,"high":1031,"low":1087,"close":1213,"change":234,"percent_change":895,"volume":1219,"transactions":9,"vwap":1213},"2026-01-22",11300,{"date":1221,"open":937,"high":1080,"low":1222,"close":919,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":919},"2026-01-21",29.255,0.215,0.74,34800,{"date":1227,"open":1228,"high":1061,"low":945,"close":1229,"change":1230,"percent_change":584,"volume":1231,"transactions":9,"vwap":1229},"2026-01-20",29.291,29.215,-0.26,105100,{"date":1233,"open":1041,"high":469,"low":1061,"close":1234,"change":675,"percent_change":234,"volume":1235,"transactions":9,"vwap":1234},"2026-01-16",29.475,49400,{"date":1237,"open":1209,"high":1209,"low":931,"close":1080,"change":1238,"percent_change":155,"volume":1239,"transactions":9,"vwap":1080},"2026-01-15",0.039,72900,{"date":1241,"open":1138,"high":1037,"low":1097,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-14",29.411,-0.109,-0.37,19600,{"date":1247,"open":1031,"high":1248,"low":1249,"close":469,"change":566,"percent_change":398,"volume":1250,"transactions":9,"vwap":469},"2026-01-13",29.589,29.459,132400,{"date":1252,"open":1147,"high":1209,"low":1041,"close":1253,"change":689,"percent_change":774,"volume":1254,"transactions":9,"vwap":1253},"2026-01-12",29.555,71600,{"date":1256,"open":1080,"high":1030,"low":1257,"close":469,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":469},"2026-01-09",29.415,0.115,0.39,27700,{"date":1262,"open":918,"high":919,"low":1263,"close":1163,"change":968,"percent_change":969,"volume":1264,"transactions":9,"vwap":1163},"2026-01-08",29.361,12100,{"date":1266,"open":939,"high":1213,"low":939,"close":1191,"change":1267,"percent_change":17,"volume":1187,"transactions":9,"vwap":1191},"2026-01-07",0.021,{"date":1269,"open":1138,"high":925,"low":1024,"close":1035,"change":1270,"percent_change":18,"volume":1271,"transactions":9,"vwap":1035},"2026-01-06",0.067,246900,{"date":1273,"open":931,"high":931,"low":1274,"close":1275,"change":1276,"percent_change":18,"volume":1277,"transactions":9,"vwap":1275},"2026-01-05",29.345,29.373,0.068,30900,{"date":1279,"open":1280,"high":1035,"low":1003,"close":1281,"change":639,"percent_change":85,"volume":1282,"transactions":9,"vwap":1281},"2026-01-02",29.388,29.305,107900,{"date":1284,"open":1030,"high":1030,"low":1013,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-12-31",29.314,-0.231,-0.78,104400,{"date":1290,"open":1171,"high":1291,"low":469,"close":1292,"change":1293,"percent_change":182,"volume":1294,"transactions":9,"vwap":1292},"2025-12-30",29.637,29.545,-0.038,43300,{"date":1296,"open":1171,"high":1036,"low":1137,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-12-29",29.583,-0.067,-0.23,81200,{"date":1302,"open":1303,"high":1177,"low":1172,"close":1304,"change":540,"percent_change":17,"volume":1305,"transactions":9,"vwap":1304},"2025-12-26",29.653,29.65,34400,{"date":1307,"open":1031,"high":1308,"low":1031,"close":1172,"change":840,"percent_change":1309,"volume":679,"transactions":9,"vwap":1172},"2025-12-24",29.66,0.31,{"date":1311,"open":1055,"high":1312,"low":1043,"close":1313,"change":1238,"percent_change":155,"volume":1314,"transactions":9,"vwap":1313},"2025-12-23",29.558,29.539,48000,{"date":1316,"open":1147,"high":1317,"low":1080,"close":1137,"change":774,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1137},"2025-12-22",29.543,0.41,15500,{"date":1321,"open":1322,"high":919,"low":1322,"close":1061,"change":105,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1061},"2025-12-19",29.18,0.72,28000,{"date":1326,"open":951,"high":1106,"low":1327,"close":1020,"change":822,"percent_change":940,"volume":1328,"transactions":9,"vwap":1020},"2025-12-18",29.1,41100,{"date":1330,"open":930,"high":930,"low":1331,"close":1158,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1158},"2025-12-17",28.98,-0.225,-0.77,13900,{"date":1336,"open":1337,"high":984,"low":1338,"close":1339,"change":689,"percent_change":774,"volume":1340,"transactions":9,"vwap":1339},"2025-12-16",29.241,29.13,29.235,49800,{"date":1342,"open":1061,"high":1061,"low":1343,"close":945,"change":657,"percent_change":1344,"volume":1345,"transactions":9,"vwap":945},"2025-12-15",29.153,-0.21,24400,{"date":1347,"open":1280,"high":1138,"low":945,"close":984,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":984},"2025-12-12",-0.2,-0.68,23100,{"date":1352,"open":1061,"high":469,"low":944,"close":925,"change":114,"percent_change":115,"volume":1353,"transactions":9,"vwap":925},"2025-12-11",57400,{"date":1355,"open":919,"high":469,"low":1356,"close":1080,"change":114,"percent_change":115,"volume":1357,"transactions":9,"vwap":1080},"2025-12-10",29.357,37000,{"date":1359,"open":1138,"high":1055,"low":1280,"close":1035,"change":104,"percent_change":1075,"volume":1360,"transactions":9,"vwap":1035},"2025-12-09",270100,{"date":1362,"open":925,"high":925,"low":939,"close":1151,"change":66,"percent_change":85,"volume":1363,"transactions":9,"vwap":1151},"2025-12-08",5100,{"date":1365,"open":931,"high":919,"low":1024,"close":933,"change":540,"percent_change":17,"volume":1366,"transactions":9,"vwap":933},"2025-12-05",10900,{"date":1368,"open":924,"high":924,"low":1369,"close":1370,"change":540,"percent_change":17,"volume":1371,"transactions":9,"vwap":1370},"2025-12-04",29.298,29.365,91300,{"date":1373,"open":944,"high":924,"low":1106,"close":1274,"change":689,"percent_change":774,"volume":753,"transactions":9,"vwap":1274},"2025-12-03",{"date":1375,"open":930,"high":1024,"low":930,"close":944,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":944},"2025-12-02",0.095,0.33,67900,{"date":1380,"open":930,"high":973,"low":1381,"close":1229,"change":85,"percent_change":354,"volume":1382,"transactions":9,"vwap":1229},"2025-12-01",29.187,15600,{"date":1384,"open":951,"high":1106,"low":1130,"close":1126,"change":709,"percent_change":371,"volume":1148,"transactions":9,"vwap":1126},"2025-11-28",{"date":1386,"open":1338,"high":951,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-11-26",29.119,29.205,0.105,0.36,24500,{"date":1393,"open":1394,"high":1327,"low":1395,"close":1327,"change":252,"percent_change":1180,"volume":1396,"transactions":9,"vwap":1327},"2025-11-25",28.92,28.89,17500,{"date":1398,"open":1399,"high":1158,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":696,"transactions":9,"vwap":1400},"2025-11-24",28.82,29,0.327,1.14,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1318,"volume":1088,"transactions":9,"vwap":1408},"2025-11-21",28.63,28.83,28.5,28.673,0.118,{"date":1411,"open":1412,"high":1327,"low":1413,"close":1413,"change":1414,"percent_change":510,"volume":1415,"transactions":9,"vwap":1413},"2025-11-20",28.99,28.555,-0.285,33800,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":695,"volume":1422,"transactions":9,"vwap":1420},"2025-11-19",28.78,28.95,28.84,0.043,20400,{"date":1424,"open":1420,"high":1425,"low":1426,"close":1427,"change":279,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-18",28.9,28.666,28.797,-0.31,89600,{"date":1431,"open":1400,"high":1432,"low":1433,"close":1434,"change":1186,"percent_change":481,"volume":1435,"transactions":9,"vwap":1434},"2025-11-17",29.023001,28.79,28.887,16500,{"date":1437,"open":1420,"high":1438,"low":1420,"close":1439,"change":540,"percent_change":17,"volume":1440,"transactions":9,"vwap":1439},"2025-11-14",29.044001,28.975,6700,{"date":1442,"open":998,"high":1327,"low":1443,"close":1444,"change":1344,"percent_change":627,"volume":1445,"transactions":9,"vwap":1444},"2025-11-13",28.928,28.955,1292900,{"date":1447,"open":1152,"high":1448,"low":1338,"close":932,"change":540,"percent_change":17,"volume":1449,"transactions":9,"vwap":932},"2025-11-12",29.193,7500,{"date":1451,"open":1452,"high":957,"low":1453,"close":1042,"change":76,"percent_change":361,"volume":679,"transactions":9,"vwap":1042},"2025-11-11",29.133,29.059999,{"date":1455,"open":1020,"high":957,"low":999,"close":932,"change":1456,"percent_change":1457,"volume":934,"transactions":9,"vwap":932},"2025-11-10",0.232,0.8,{"date":1459,"open":1460,"high":1419,"low":1461,"close":1462,"change":1463,"percent_change":279,"volume":1187,"transactions":9,"vwap":1462},"2025-11-07",28.93,28.755,28.933,-0.027,{"date":1465,"open":965,"high":974,"low":1466,"close":1467,"change":1468,"percent_change":550,"volume":662,"transactions":9,"vwap":1467},"2025-11-06",28.925,28.96,-0.175,{"date":1470,"open":1338,"high":1471,"low":998,"close":967,"change":104,"percent_change":1075,"volume":1472,"transactions":9,"vwap":967},"2025-11-05",29.166,16200,{"date":1474,"open":974,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-04",29.169,29.068001,29.07,-0.16,-0.55,18000,{"date":1482,"open":1483,"high":1484,"low":945,"close":1003,"change":1485,"percent_change":105,"volume":1486,"transactions":9,"vwap":1003},"2025-11-03",29.208,29.268,0.06,10200,{"date":1488,"open":973,"high":973,"low":1327,"close":1020,"change":748,"percent_change":749,"volume":1489,"transactions":9,"vwap":1020},"2025-10-31",21100,{"date":1491,"open":951,"high":951,"low":1338,"close":1492,"change":1493,"percent_change":1494,"volume":1143,"transactions":9,"vwap":1492},"2025-10-30",29.155,-0.065,-0.22,{"date":1496,"open":1152,"high":984,"low":1152,"close":1130,"change":540,"percent_change":17,"volume":1497,"transactions":9,"vwap":1130},"2025-10-29",23900,{"date":1499,"open":930,"high":1500,"low":1501,"close":945,"change":540,"percent_change":17,"volume":1502,"transactions":9,"vwap":945},"2025-10-28",29.249,29.185,19900,{"date":1504,"open":1505,"high":930,"low":1327,"close":1322,"change":774,"percent_change":1318,"volume":1506,"transactions":9,"vwap":1322},"2025-10-27",29.12,22800,{"date":1508,"open":1509,"high":1477,"low":1158,"close":1453,"change":234,"percent_change":318,"volume":1510,"transactions":9,"vwap":1453},"2025-10-24",29.040001,25200,{"date":1512,"open":1513,"high":1331,"low":1513,"close":1331,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1331},"2025-10-23",28.87,0.135,0.47,50000,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1045,"transactions":9,"vwap":1521},"2025-10-22",28.895,28.74,28.845,-0.105,-0.36,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1419,"change":115,"percent_change":252,"volume":1305,"transactions":9,"vwap":1419},"2025-10-21",28.886,28.989,28.85,{"date":1530,"open":1531,"high":1419,"low":1531,"close":1394,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1394},"2025-10-20",28.782,0.165,0.57,18200,{"date":1536,"open":1537,"high":1418,"low":1537,"close":1461,"change":1258,"percent_change":244,"volume":1538,"transactions":9,"vwap":1461},"2025-10-17",28.591,20300,{"date":1540,"open":1528,"high":1528,"low":1541,"close":1542,"change":336,"percent_change":1117,"volume":1543,"transactions":9,"vwap":1542},"2025-10-16",28.57,28.64,168900,{"date":1545,"open":1546,"high":1547,"low":1542,"close":1546,"change":749,"percent_change":1548,"volume":1480,"transactions":9,"vwap":1546},"2025-10-15",28.72,28.86,0.17,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":361,"percent_change":520,"volume":1554,"transactions":9,"vwap":1553},"2025-10-14",28.52,28.757,28.67,1297300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1520,"change":165,"percent_change":1560,"volume":1415,"transactions":9,"vwap":1520},"2025-10-13",28.7,28.77,28.593,0.88,{"date":1562,"open":1563,"high":1564,"low":21,"close":21,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":21},"2025-10-10",28.91,28.94,-0.365,-1.26,47900,{"date":1569,"open":1399,"high":1570,"low":1399,"close":1571,"change":770,"percent_change":279,"volume":1572,"transactions":9,"vwap":1571},"2025-10-09",28.88,28.855,44200,{"date":1574,"open":1433,"high":1395,"low":1433,"close":1570,"change":906,"percent_change":135,"volume":970,"transactions":9,"vwap":1570},"2025-10-08",{"date":1576,"open":1395,"high":1395,"low":1577,"close":1461,"change":1578,"percent_change":1230,"volume":1579,"transactions":9,"vwap":1461},"2025-10-07",28.71,-0.075,32900,{"date":1581,"open":1399,"high":1513,"low":1582,"close":1406,"change":234,"percent_change":318,"volume":1583,"transactions":9,"vwap":1406},"2025-10-06",28.75,59300,{"date":1585,"open":1406,"high":1406,"low":1577,"close":1582,"change":566,"percent_change":398,"volume":1586,"transactions":9,"vwap":1582},"2025-10-03",78300,{"date":1588,"open":1528,"high":1528,"low":1577,"close":1589,"change":748,"percent_change":749,"volume":1590,"transactions":9,"vwap":1589},"2025-10-02",28.785,110400,{"date":1592,"open":1593,"high":1433,"low":1594,"close":1558,"change":104,"percent_change":18,"volume":1595,"transactions":9,"vwap":1558},"2025-10-01",28.68,28.62,135600,{"date":1597,"open":1557,"high":1546,"low":1598,"close":1599,"change":749,"percent_change":1548,"volume":1600,"transactions":9,"vwap":1599},"2025-09-30",28.66,28.705,216400,{"date":1602,"open":1603,"high":1603,"low":1542,"close":1604,"change":114,"percent_change":115,"volume":866,"transactions":9,"vwap":1604},"2025-09-29",28.73,28.655,{"date":1606,"open":1553,"high":1607,"low":1405,"close":1608,"change":66,"percent_change":85,"volume":1609,"transactions":9,"vwap":1608},"2025-09-26",28.689,28.645,9400,{"date":1611,"open":1612,"high":1613,"low":1537,"close":1604,"change":75,"percent_change":76,"volume":1614,"transactions":9,"vwap":1604},"2025-09-25",28.611,28.69,35900,{"date":1616,"open":1617,"high":1593,"low":1617,"close":1598,"change":115,"percent_change":252,"volume":1618,"transactions":9,"vwap":1598},"2025-09-24",28.61,15900,{"date":1620,"open":1553,"high":1553,"low":1621,"close":1405,"change":770,"percent_change":279,"volume":1032,"transactions":9,"vwap":1405},"2025-09-23",28.596,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1604,"change":748,"percent_change":749,"volume":1627,"transactions":9,"vwap":1604},"2025-09-22",28.6,28.698,28.59,7800,{"date":1629,"open":1613,"high":1613,"low":1630,"close":1542,"change":66,"percent_change":85,"volume":1099,"transactions":9,"vwap":1542},"2025-09-19",28.56,{"date":1632,"open":1542,"high":1593,"low":1633,"close":1634,"change":854,"percent_change":987,"volume":1366,"transactions":9,"vwap":1634},"2025-09-18",28.55,28.65,{"date":1636,"open":1637,"high":1626,"low":21,"close":1630,"change":748,"percent_change":749,"volume":1534,"transactions":9,"vwap":1630},"2025-09-17",28.58,{"date":1639,"open":1541,"high":1624,"low":1407,"close":1640,"change":666,"percent_change":666,"volume":1641,"transactions":9,"vwap":1640},"2025-09-16",28.545,26900,{"date":1643,"open":1551,"high":1644,"low":1645,"close":1640,"change":694,"percent_change":822,"volume":827,"transactions":9,"vwap":1640},"2025-09-15",28.599,28.491,{"date":1647,"open":1648,"high":1633,"low":1648,"close":1407,"change":709,"percent_change":371,"volume":1649,"transactions":9,"vwap":1407},"2025-09-12",28.45,13300,{"date":1651,"open":1407,"high":1652,"low":1653,"close":1654,"change":675,"percent_change":854,"volume":1655,"transactions":9,"vwap":1654},"2025-09-11",28.516,28.421,28.46,22700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":114,"percent_change":709,"volume":753,"transactions":9,"vwap":1661},"2025-09-10",28.47,28.48,28.398,28.435,{"date":1663,"open":1660,"high":1664,"low":1665,"close":1666,"change":675,"percent_change":854,"volume":1667,"transactions":9,"vwap":1666},"2025-09-09",28.459,28.361,28.425,7600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1670,"change":749,"percent_change":947,"volume":750,"transactions":9,"vwap":1670},"2025-09-08",28.4,28.43,28.36,{"date":1674,"open":1670,"high":1670,"low":1675,"close":1676,"change":540,"percent_change":17,"volume":1677,"transactions":9,"vwap":1676},"2025-09-05",28.238,28.35,7200,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":841,"volume":1649,"transactions":9,"vwap":1682},"2025-09-04",28.2,28.38,28.33,0.084,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1016,"volume":1691,"transactions":9,"vwap":1689},"2025-09-03",28.207,28.277,28.191,28.246,0.081,16600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":181,"percent_change":1698,"volume":1609,"transactions":9,"vwap":1697},"2025-09-02",28.14,28.19,28.059999,28.165,-0.14,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1698,"percent_change":1705,"volume":1609,"transactions":9,"vwap":1704},"2025-08-29",28.24,28.28,28.17,28.205,-0.49,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":252,"percent_change":45,"volume":1712,"transactions":9,"vwap":1711},"2025-08-28",28.27,28.39,28.222,28.345,22200,{"date":1714,"open":1715,"high":1716,"low":1695,"close":1717,"change":1718,"percent_change":1485,"volume":1065,"transactions":9,"vwap":1717},"2025-08-27",28.23,28.29,28.245,0.017,{"date":1720,"open":1680,"high":1721,"low":1695,"close":1722,"change":1723,"percent_change":252,"volume":1724,"transactions":9,"vwap":1722},"2025-08-26",28.25,28.228,0.028,12600,{"date":1726,"open":1680,"high":1721,"low":1703,"close":1680,"change":489,"percent_change":490,"volume":1727,"transactions":9,"vwap":1680},"2025-08-25",6100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":695,"percent_change":573,"volume":1334,"transactions":9,"vwap":1733},"2025-08-22",28.09,28.266,28.049999,28.215,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":398,"volume":908,"transactions":9,"vwap":1739},"2025-08-21",28.07,28.13,28.018999,28.065001,-0.033,{"date":1742,"open":1694,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":190,"volume":1747,"transactions":9,"vwap":1745},"2025-08-20",28.15,27.995,28.098,-0.042,6300,{"date":1749,"open":1721,"high":1721,"low":1750,"close":1694,"change":1522,"percent_change":1244,"volume":823,"transactions":9,"vwap":1694},"2025-08-19",28.101,{"date":1752,"open":1701,"high":1716,"low":1753,"close":1717,"change":666,"percent_change":666,"volume":1754,"transactions":9,"vwap":1717},"2025-08-18",28.212,10100,{"date":1756,"open":1716,"high":1716,"low":1680,"close":1717,"change":181,"percent_change":1698,"volume":1757,"transactions":9,"vwap":1717},"2025-08-15",14500,{"date":1759,"open":1715,"high":1760,"low":1761,"close":1762,"change":675,"percent_change":854,"volume":1763,"transactions":9,"vwap":1762},"2025-08-14",28.32,28.22,28.285,15000,{"date":1765,"open":1701,"high":1766,"low":1767,"close":1768,"change":114,"percent_change":709,"volume":1497,"transactions":9,"vwap":1768},"2025-08-13",28.3,28.21,28.26,{"date":1770,"open":1695,"high":1771,"low":1730,"close":1721,"change":1389,"percent_change":55,"volume":1772,"transactions":9,"vwap":1721},"2025-08-12",28.269,18100,{"date":1774,"open":1737,"high":1695,"low":1775,"close":1776,"change":540,"percent_change":17,"volume":927,"transactions":9,"vwap":1776},"2025-08-11",28.11,28.145,{"date":1778,"open":1737,"high":1779,"low":1730,"close":1780,"change":317,"percent_change":841,"volume":1781,"transactions":9,"vwap":1780},"2025-08-08",28.16,28.125,10800,{"date":1783,"open":1736,"high":1784,"low":1785,"close":1786,"change":115,"percent_change":651,"volume":1497,"transactions":9,"vwap":1786},"2025-08-07",28.12,27.97,28.040001,{"date":1788,"open":1789,"high":1736,"low":1790,"close":1789,"change":17,"percent_change":165,"volume":739,"transactions":9,"vwap":1789},"2025-08-06",28.01,27.92,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1348,"volume":1797,"transactions":9,"vwap":1795},"2025-08-05",28.048,27.901,27.94,-0.055,20000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1744,"change":105,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1744},"2025-08-04",27.95,28.02,27.91,0.76,14600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1348,"percent_change":1811,"volume":832,"transactions":9,"vwap":1810},"2025-08-01",27.822,27.862,27.72,27.785,-0.71,{"date":1813,"open":1737,"high":1551,"low":1785,"close":1814,"change":489,"percent_change":490,"volume":725,"transactions":9,"vwap":1814},"2025-07-31",27.985,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":114,"volume":1143,"transactions":9,"vwap":1820},"2025-07-30",27.98,28.08,27.96,28,0.004,{"date":1823,"open":1736,"high":1736,"low":1817,"close":1824,"change":1825,"percent_change":361,"volume":1826,"transactions":9,"vwap":1824},"2025-07-29",27.996,-0.019,63300,{"date":1828,"open":1801,"high":1732,"low":1829,"close":1830,"change":748,"percent_change":749,"volume":1831,"transactions":9,"vwap":1830},"2025-07-28",27.958,28.014999,324100,{"date":1833,"open":1817,"high":1834,"low":1835,"close":1820,"change":694,"percent_change":822,"volume":1836,"transactions":9,"vwap":1820},"2025-07-25",28.045,27.93,13400,{"date":1838,"open":1795,"high":1789,"low":1839,"close":1840,"change":749,"percent_change":947,"volume":1127,"transactions":9,"vwap":1840},"2025-07-24",27.924,27.955,{"date":1842,"open":1843,"high":1840,"low":1844,"close":1845,"change":709,"percent_change":371,"volume":1435,"transactions":9,"vwap":1845},"2025-07-23",27.89,27.83,27.905,{"date":1847,"open":1802,"high":1802,"low":1848,"close":1849,"change":490,"percent_change":961,"volume":1850,"transactions":9,"vwap":1849},"2025-07-22",27.79,27.865,31700,{"date":1852,"open":1853,"high":1800,"low":1853,"close":1854,"change":302,"percent_change":895,"volume":686,"transactions":9,"vwap":1854},"2025-07-21",27.87,27.915,{"date":1856,"open":1853,"high":1843,"low":1857,"close":1858,"change":1859,"percent_change":114,"volume":1860,"transactions":9,"vwap":1858},"2025-07-18",27.77,27.84,0.002,66100,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":18,"volume":1867,"transactions":9,"vwap":1865},"2025-07-17",27.74,27.889,27.838,0.063,35000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":75,"percent_change":76,"volume":1874,"transactions":9,"vwap":1873},"2025-07-16",27.76,27.81,27.622,27.775,91900,{"date":1876,"open":1858,"high":1858,"low":1863,"close":1877,"change":104,"percent_change":18,"volume":1878,"transactions":9,"vwap":1877},"2025-07-15",27.78,60300,{"date":1880,"open":1881,"high":1877,"low":1881,"close":1882,"change":75,"percent_change":76,"volume":1883,"transactions":9,"vwap":1882},"2025-07-14",27.66,27.715,39500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1809,"change":216,"percent_change":1889,"volume":1206,"transactions":9,"vwap":1809},"2025-07-11",27.7,27.75,27.67,-0.4,{"date":1891,"open":1887,"high":1761,"low":1881,"close":1844,"change":906,"percent_change":372,"volume":1892,"transactions":9,"vwap":1844},"2025-07-10",266300,{"date":1894,"open":1886,"high":1870,"low":1895,"close":1896,"change":709,"percent_change":371,"volume":1897,"transactions":9,"vwap":1896},"2025-07-09",27.65,27.705,25700,{"date":1899,"open":1895,"high":1843,"low":1900,"close":1901,"change":675,"percent_change":854,"volume":1902,"transactions":9,"vwap":1901},"2025-07-08",27.6,27.665,42000,{"date":1904,"open":1905,"high":1888,"low":1906,"close":1907,"change":181,"percent_change":1698,"volume":1908,"transactions":9,"vwap":1907},"2025-07-07",27.629,27.56,27.64,25900,{"date":1910,"open":1905,"high":1911,"low":1905,"close":1912,"change":651,"percent_change":244,"volume":1913,"transactions":9,"vwap":1912},"2025-07-03",27.71,27.68,261800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":675,"percent_change":854,"volume":1920,"transactions":9,"vwap":1919},"2025-07-02",27.53,27.615,27.51,27.57,1305100,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":75,"percent_change":76,"volume":1926,"transactions":9,"vwap":1925},"2025-07-01",27.63,27.47,27.545,299500,{"date":1928,"open":1918,"high":1888,"low":1918,"close":1929,"change":566,"percent_change":182,"volume":1930,"transactions":9,"vwap":1929},"2025-06-30",27.55,177200,{"date":1932,"open":1933,"high":1895,"low":1934,"close":1935,"change":666,"percent_change":666,"volume":1936,"transactions":9,"vwap":1935},"2025-06-27",27.61,27.54,27.585,67000,{"date":1938,"open":1939,"high":1940,"low":1906,"close":1935,"change":540,"percent_change":17,"volume":1941,"transactions":9,"vwap":1935},"2025-06-26",27.617,27.62,13500,{"date":1943,"open":1934,"high":1935,"low":1934,"close":1944,"change":75,"percent_change":76,"volume":1945,"transactions":9,"vwap":1944},"2025-06-25",27.565,12300,{"date":1947,"open":1948,"high":1940,"low":1949,"close":1919,"change":1950,"percent_change":749,"volume":1951,"transactions":9,"vwap":1919},"2025-06-24",27.58,27.552,0.013,6800,{"date":1953,"open":1954,"high":1900,"low":1918,"close":1955,"change":1956,"percent_change":105,"volume":827,"transactions":9,"vwap":1955},"2025-06-23",27.59,27.557,0.057,{"date":1958,"open":1954,"high":1917,"low":1959,"close":1960,"change":1961,"percent_change":216,"volume":1962,"transactions":9,"vwap":1960},"2025-06-20",27.48,27.5,-0.031,65100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":773,"percent_change":155,"volume":1727,"transactions":9,"vwap":1968},"2025-06-18",27.52,27.547,27.467,27.531,{"date":1970,"open":1906,"high":1906,"low":1971,"close":1972,"change":748,"percent_change":749,"volume":686,"transactions":9,"vwap":1972},"2025-06-17",27.45,27.495,{"date":1974,"open":1929,"high":1948,"low":1975,"close":1959,"change":336,"percent_change":206,"volume":1006,"transactions":9,"vwap":1959},"2025-06-16",27.46,{"date":1977,"open":1978,"high":1906,"low":1979,"close":1906,"change":1485,"percent_change":1075,"volume":1980,"transactions":9,"vwap":1906},"2025-06-13",27.42,27.41,5000,{"date":1982,"open":1965,"high":1965,"low":1983,"close":1960,"change":661,"percent_change":540,"volume":1984,"transactions":9,"vwap":1960},"2025-06-12",27.445,2800,{"date":1986,"open":1929,"high":1919,"low":1987,"close":1972,"change":540,"percent_change":17,"volume":1988,"transactions":9,"vwap":1972},"2025-06-11",27.44,21500,{"date":1990,"open":1991,"high":1929,"low":1992,"close":1993,"change":189,"percent_change":1478,"volume":750,"transactions":9,"vwap":1993},"2025-06-10",27.449,27.439,27.475,{"date":1995,"open":1996,"high":1934,"low":1979,"close":1965,"change":1997,"percent_change":774,"volume":1998,"transactions":9,"vwap":1965},"2025-06-09",27.43,0.032,30000,{"date":2000,"open":1918,"high":1916,"low":2001,"close":2002,"change":1723,"percent_change":252,"volume":1941,"transactions":9,"vwap":2002},"2025-06-06",27.411,27.488,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1975,"change":540,"percent_change":17,"volume":2008,"transactions":9,"vwap":1975},"2025-06-05",27.49,27.509,27.381,22600,{"date":2010,"open":2011,"high":1960,"low":2011,"close":1987,"change":675,"percent_change":854,"volume":750,"transactions":9,"vwap":1987},"2025-06-04",27.39,{"date":2013,"open":2014,"high":1975,"low":2015,"close":2016,"change":748,"percent_change":749,"volume":2017,"transactions":9,"vwap":2016},"2025-06-03",27.422,27.36,27.415,4500,{"date":2019,"open":1978,"high":1983,"low":2020,"close":2021,"change":749,"percent_change":947,"volume":2022,"transactions":9,"vwap":2021},"2025-06-02",27.358,27.4,157200,{"date":2024,"open":2025,"high":2021,"low":2026,"close":2027,"change":115,"percent_change":651,"volume":2028,"transactions":9,"vwap":2027},"2025-05-30",27.331,27.29,27.35,21300,{"date":2030,"open":2031,"high":1996,"low":2032,"close":2032,"change":76,"percent_change":361,"volume":2033,"transactions":9,"vwap":2032},"2025-05-29",27.38,27.32,5200,{"date":2035,"open":2026,"high":2011,"low":2026,"close":2036,"change":749,"percent_change":947,"volume":2033,"transactions":9,"vwap":2036},"2025-05-28",27.34,{"date":2038,"open":2032,"high":2011,"low":2039,"close":2026,"change":854,"percent_change":1377,"volume":2040,"transactions":9,"vwap":2026},"2025-05-27",27.26,6200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":633,"percent_change":1705,"volume":2047,"transactions":9,"vwap":2046},"2025-05-23",27.19,27.28,27.17,27.2,3500,{"date":2049,"open":2039,"high":1978,"low":2046,"close":2050,"change":1683,"percent_change":1309,"volume":2051,"transactions":9,"vwap":2050},"2025-05-22",27.334,36800,{"date":2053,"open":2032,"high":2054,"low":2055,"close":2056,"change":361,"percent_change":1230,"volume":679,"transactions":9,"vwap":2056},"2025-05-21",27.339,27.215,27.25,{"date":2058,"open":2032,"high":2059,"low":2060,"close":2032,"change":540,"percent_change":17,"volume":2061,"transactions":9,"vwap":2032},"2025-05-20",27.33,27.23,12000,{"date":2063,"open":2064,"high":2036,"low":2060,"close":2065,"change":181,"percent_change":190,"volume":1763,"transactions":9,"vwap":2065},"2025-05-19",27.27,27.3,{"date":2067,"open":2027,"high":2027,"low":2068,"close":2036,"change":317,"percent_change":1309,"volume":1083,"transactions":9,"vwap":2036},"2025-05-16",27.22,{"date":2070,"open":2071,"high":2065,"low":2071,"close":2072,"change":75,"percent_change":76,"volume":2073,"transactions":9,"vwap":2072},"2025-05-15",27.18,27.255,6500,{"date":2075,"open":2076,"high":2032,"low":2077,"close":2039,"change":675,"percent_change":854,"volume":2078,"transactions":9,"vwap":2039},"2025-05-14",27.24,27.181,13000,{"date":2080,"open":2081,"high":2027,"low":2081,"close":2082,"change":1258,"percent_change":907,"volume":2083,"transactions":9,"vwap":2082},"2025-05-13",27.111,27.235,27000,{"date":2085,"open":2086,"high":2043,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1032,"transactions":9,"vwap":2088},"2025-05-12",27.089001,27.049999,27.12,0.19,0.71,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":104,"percent_change":605,"volume":1435,"transactions":9,"vwap":2096},"2025-05-09",26.95,26.96,26.81,26.93,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1094,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-08",26.909,26.94,26.78,26.865,0.58,201200,{"date":2106,"open":2107,"high":2095,"low":2108,"close":2109,"change":490,"percent_change":969,"volume":1319,"transactions":9,"vwap":2109},"2025-05-07",26.79,26.68,26.71,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2112,"change":2115,"percent_change":1698,"volume":1754,"transactions":9,"vwap":2112},"2025-05-06",26.76,26.8,26.69,-0.037,{"date":2117,"open":2112,"high":2118,"low":2119,"close":2120,"change":1293,"percent_change":1698,"volume":2121,"transactions":9,"vwap":2120},"2025-05-05",26.89,26.748,26.797,21600,{"date":2123,"open":2124,"high":2118,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2061,"transactions":9,"vwap":2126},"2025-05-02",26.86,26.782,26.835,0.185,0.69,{"date":2130,"open":2112,"high":2131,"low":2132,"close":2133,"change":540,"percent_change":234,"volume":977,"transactions":9,"vwap":2133},"2025-05-01",26.789,26.635,26.65,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1485,"percent_change":18,"volume":2008,"transactions":9,"vwap":2137},"2025-04-30",26.42,26.63,26.31,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":114,"percent_change":709,"volume":2145,"transactions":9,"vwap":2144},"2025-04-29",26.5,26.633,26.485,26.57,19300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":104,"percent_change":165,"volume":2028,"transactions":9,"vwap":2149},"2025-04-28",26.55,26.56,26.37,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1548,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-04-25",26.365,26.62,26.495,0.65,16800,{"date":34,"open":2159,"high":2160,"low":30,"close":2161,"change":906,"percent_change":2162,"volume":866,"transactions":9,"vwap":2161},26.2,26.36,26.325,0.48,{"status":2164,"indices":2165,"watchlist":2204,"sectors":2221,"benchmarks":2272},"success",[2166,2172,2178,2184,2190,2197],{"symbol":2167,"name":2168,"price":2169,"change":2170,"pct_change":2103,"is_up":11,"sparkline":2171,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2173,"name":2174,"price":2175,"change":2176,"pct_change":2162,"is_up":11,"sparkline":2177,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2179,"name":2180,"price":2181,"change":2182,"pct_change":451,"is_up":11,"sparkline":2183,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2185,"name":2186,"price":2187,"change":2188,"pct_change":372,"is_up":11,"sparkline":2189,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2191,"name":2192,"price":2193,"change":2194,"pct_change":627,"is_up":2195,"sparkline":2196,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2198,"name":2199,"price":2200,"change":2201,"pct_change":2202,"is_up":2195,"sparkline":2203,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2205,2210,2215],{"symbol":2206,"name":2207,"price":2208,"change":1180,"pct_change":371,"is_up":11,"sparkline":2209,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2211,"name":2212,"price":2213,"change":1224,"pct_change":1075,"is_up":11,"sparkline":2214,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2216,"name":2217,"price":2218,"change":2219,"pct_change":407,"is_up":11,"sparkline":2220,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2222,2226,2230,2234,2239,2244,2248,2253,2258,2263,2268],{"name":2223,"etf":2224,"change":573,"price":2225,"is_up":11},"Technology","XLK",202,{"name":2227,"etf":2228,"change":605,"price":2229,"is_up":11},"Financials","XLF",54.01,{"name":2231,"etf":2232,"change":860,"price":2233,"is_up":2195},"Healthcare","XLV",167.09,{"name":2235,"etf":2236,"change":2237,"price":2238,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2240,"etf":2241,"change":2242,"price":2243,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2245,"etf":2246,"change":1515,"price":2247,"is_up":11},"Energy","XLE",63.75,{"name":2249,"etf":2250,"change":2251,"price":2252,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2254,"etf":2255,"change":2256,"price":2257,"is_up":11},"Materials","XLB",0.46,49.73,{"name":2259,"etf":2260,"change":2261,"price":2262,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2264,"etf":2265,"change":2266,"price":2267,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2269,"etf":2270,"change":709,"price":2271,"is_up":11},"Comm Services","XLC",111.65,[2273,2277,2281,2285],{"ticker":2274,"name":2275,"price":2276,"change":940,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2278,"name":2279,"price":2280,"change":2256,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2282,"name":2283,"price":2284,"change":2162,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2286,"name":2287,"price":2288,"change":1811,"is_up":2195},"IWM","iShares Russell 2000",281.37]