[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAPR":3,"homepage-market-summary":24,"stock-historical-BAPR":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BAPR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator U.S. Equity Buffer ETF - April","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":13,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},54.77,54.84,54.74,54.61,0.16,0.29,3201.534438,0,21.34,27240.234457267477,99.8,1888,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},40.39,18568,6777462.655321,34.58,"2025-04-22",[177,180,190,198,209,218,228,238,246,255,264,274,284,295,305,314,323,334,344,354,364,373,383,392,401,412,420,431,440,449,458,466,473,481,490,499,505,513,521,530,537,546,555,565,574,584,594,603,611,619,629,638,646,654,663,674,684,691,701,708,717,722,728,733,739,745,750,756,764,772,779,786,795,801,808,815,822,830,837,843,850,858,863,871,877,884,890,897,901,904,909,914,918,923,930,938,945,952,957,962,967,970,975,980,987,994,1002,1011,1018,1024,1032,1041,1045,1052,1058,1066,1073,1078,1086,1092,1099,1106,1114,1122,1131,1138,1146,1153,1160,1169,1177,1185,1193,1201,1208,1216,1224,1229,1237,1244,1249,1253,1259,1263,1265,1273,1278,1286,1290,1296,1300,1307,1311,1316,1320,1325,1328,1333,1336,1341,1346,1352,1355,1360,1363,1368,1376,1382,1387,1389,1395,1399,1404,1408,1412,1415,1417,1422,1429,1435,1439,1443,1445,1447,1451,1454,1458,1464,1470,1478,1483,1487,1493,1498,1502,1507,1513,1518,1525,1529,1534,1540,1546,1549,1557,1564,1570,1575,1580,1583,1589,1594,1599,1605,1611,1619,1626,1633,1640,1647,1654,1660,1667,1674,1679,1685,1690,1697,1703,1710,1715,1721,1727,1733,1738,1742,1748,1754,1759,1765,1771,1776,1781,1787,1792,1800,1806,1811,1816,1821,1825,1830,1835,1842,1848,1851,1856,1862,1867,1872,1875,1879,1881,1886,1891,1894,1898,1902,1909,1916,1921,1927,1933,1941,1947,1953,1959,1965,1970,1973,1979,1986,1993,1999,2003,2007,2012,2017,2021,2027,2033,2041,2047,2053,2060,2065,2068,2075,2081,2086,2089,2094,2101,2108,2113,2118,2123,2130,2136,2142,2146,2151,2155,2163,2169,2173,2179,2184,2191,2195,2201,2208,2213,2218,2224,2230,2235,2242,2248,2253,2258,2263,2269,2274,2279,2284,2289,2295,2301,2307,2312,2318,2323,2328,2335,2340,2344,2348,2351,2354,2360,2368,2375,2383,2391,2399,2405,2411,2418,2424,2431,2438,2441,2447,2456],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},79,54.7824,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",54.53,54.6649,54.49,-0.022,-0.04,9619.8142,88,54.6118,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":186,"volume":196,"transactions":197,"vwap":192},"2026-09-30",54.73,54.79,54.632,-0.023,15535.4352,80,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",54.675,54.7,54.5901,54.655,0.0049,0.01,28104.8002,240,54.6224,{"date":210,"open":211,"high":211,"low":15,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",54.715,54.6501,-0.1465,-0.27,5788.7022,85,54.6556,{"date":219,"open":12,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",54.82,54.601,54.7966,0.1309,0.24,10149.7822,98,54.7505,{"date":229,"open":230,"high":231,"low":182,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",54.615,54.69,54.6657,0.0107,0.02,2650.7822,59,54.6202,{"date":239,"open":14,"high":14,"low":240,"close":203,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",54.6,-0.1304,-0.24,14566.8002,118,54.6698,{"date":247,"open":14,"high":248,"low":14,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",54.8299,54.7854,0.0517,0.09,12981.11033,62,54.7766,{"date":256,"open":257,"high":14,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",54.6408,54.7337,0.2339,0.43,1803.543591,54,54.704,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":102,"volume":271,"transactions":272,"vwap":273},"2026-09-18",54.345,54.5199,54.335,54.4998,0.0305,2415.7822,64,54.4039,{"date":275,"open":276,"high":184,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",54.46,54.39,54.4693,0.2932,0.54,12913.886754,106,54.4277,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",54.33,54.4,54.16,54.1761,-0.0891,-0.16,3294.8486,83,54.2927,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",54.38,54.215,54.2652,-0.1437,-0.26,2985.8002,68,54.2703,{"date":306,"open":307,"high":276,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",54.315,54.4089,-0.0511,-0.09,2516.7822,53,54.3936,{"date":315,"open":316,"high":184,"low":317,"close":276,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",54.465,54.42,0.2449,0.45,4558.889695,69,54.4489,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",54.26,54.3,54.2,54.2151,-0.1649,-0.3,4395.83079,49,54.2339,{"date":335,"open":336,"high":337,"low":338,"close":297,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",54.36,54.47,54.32,-0.0829,-0.15,9791.304978,95,54.3607,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":312,"vwap":353},"2026-09-08",54.54,54.56,54.43,54.4629,-0.1121,-0.21,3505.8002,54.4741,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",54.5,54.63,54.575,-0.065,-0.12,3158.7822,43,54.5788,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":142,"volume":370,"transactions":371,"vwap":372},"2026-09-03",54.44,54.65,54.64,0.2045,4171.648171,126,54.5533,{"date":374,"open":277,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",54.469,54.3601,54.4355,0.1405,0.26,7502.311332,71,54.4307,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":253,"vwap":391},"2026-09-01",54.25,54.375,54.295,-0.1557,-0.29,3003.7707,54.2857,{"date":393,"open":394,"high":337,"low":395,"close":396,"change":397,"percent_change":19,"volume":398,"transactions":399,"vwap":400},"2026-08-31",54.35,54.3415,54.4507,0.0009,7533.09,75,54.4066,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",54.55,54.58,54.381,54.4498,-0.0103,-0.02,4319.821909,81,54.4519,{"date":413,"open":414,"high":415,"low":297,"close":416,"change":417,"percent_change":224,"volume":418,"transactions":272,"vwap":419},"2026-08-27",54.4799,54.52,54.4601,0.132,3265.018,54.4391,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",54.29,54.34,54.2371,54.3281,0.0374,0.07,8068,67,54.2959,{"date":432,"open":433,"high":326,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":272,"vwap":439},"2026-08-25",54.24,54.22,54.2907,0.0606,0.11,3182.018,54.2554,{"date":441,"open":442,"high":325,"low":443,"close":444,"change":445,"percent_change":310,"volume":446,"transactions":447,"vwap":448},"2026-08-24",54.2499,54.17,54.2301,-0.0499,4400.527776,89,54.2294,{"date":450,"open":385,"high":422,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",54.2216,54.28,0.17,0.31,3638.8883,61,54.2524,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":340,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",54.235,54.11,-0.28,2457.80944,58,54.2056,{"date":467,"open":338,"high":338,"low":325,"close":325,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",0.08,0.15,2535.786751,46,54.3013,{"date":474,"open":298,"high":422,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",54.18,-0.0912,-0.17,18482.98114,101,54.2641,{"date":482,"open":483,"high":484,"low":325,"close":485,"change":486,"percent_change":477,"volume":487,"transactions":488,"vwap":489},"2026-08-17",54.31,54.3667,54.2712,-0.0905,7453.1001,94,54.2926,{"date":491,"open":492,"high":366,"low":493,"close":494,"change":495,"percent_change":468,"volume":496,"transactions":497,"vwap":498},"2026-08-14",54.395,54.265,54.3617,0.0417,7857,55,54.3636,{"date":500,"open":386,"high":501,"low":326,"close":338,"change":502,"percent_change":468,"volume":503,"transactions":321,"vwap":504},"2026-08-13",54.3954,0.045,6364.094622,54.3647,{"date":506,"open":507,"high":326,"low":385,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":464,"vwap":512},"2026-08-12",54.276,54.275,0.1128,0.21,7298,54.2707,{"date":514,"open":515,"high":452,"low":516,"close":516,"change":517,"percent_change":477,"volume":518,"transactions":519,"vwap":520},"2026-08-11",54.245,54.1622,-0.0928,2268.018,56,54.228,{"date":522,"open":523,"high":524,"low":434,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":497,"vwap":529},"2026-08-10",54.2571,54.27,54.255,-0.035,-0.06,3433.055671,54.2485,{"date":531,"open":298,"high":422,"low":298,"close":422,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",0.1465,0.27,13769,203,54.2331,{"date":538,"open":443,"high":539,"low":461,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",54.1799,54.1435,-0.0154,-0.03,2338,42,54.1477,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":234,"volume":553,"transactions":456,"vwap":554},"2026-08-05",54.161,54.23,54.131,54.1589,0.0087,6610.568472,54.1716,{"date":556,"open":557,"high":288,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",54.03,53.98,54.1502,0.2833,0.53,3740.542924,73,54.1241,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":137,"volume":571,"transactions":572,"vwap":573},"2026-08-03",53.69,53.9014,53.8669,0.1729,12812.6904,86,53.826,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",53.45,53.694,53.3809,0.2931,0.55,4729,60,53.516,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":519,"vwap":593},"2026-07-30",53.3197,53.42,53.22,53.4009,0.4529,0.86,6894,53.3633,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":497,"vwap":602},"2026-07-29",53.0909,53.365,52.948,-0.4143,-0.78,5049,53.2278,{"date":604,"open":605,"high":587,"low":605,"close":606,"change":607,"percent_change":469,"volume":608,"transactions":609,"vwap":610},"2026-07-28",53.26,53.3623,0.0789,4400.018767,78,53.358,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":469,"volume":617,"transactions":410,"vwap":618},"2026-07-27",53.38,53.16,53.2834,0.0818,6490,53.2671,{"date":620,"open":588,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",53.37,53.17,53.2016,0.0216,0.04,5840,47,53.2757,{"date":630,"open":588,"high":588,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",53.09,53.18,-0.2888,-0.54,3169,39,53.1508,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":527,"volume":644,"transactions":471,"vwap":645},"2026-07-22",53.47,53.53,53.4688,-0.0312,5220.001,53.4831,{"date":647,"open":648,"high":641,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":544,"vwap":653},"2026-07-21",53.39,53.5,0.22,0.41,1827,53.4432,{"date":655,"open":640,"high":640,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",53.27,53.28,-0.0275,-0.05,3066,90,53.3374,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",53.36,53.385,53.295,53.3075,-0.2014,-0.38,25636,65,53.3117,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":332,"vwap":683},"2026-07-16",53.555,53.57,53.46,53.5089,-0.0611,-0.11,2461,53.5348,{"date":685,"open":677,"high":686,"low":687,"close":677,"change":251,"percent_change":453,"volume":688,"transactions":689,"vwap":690},"2026-07-15",53.6399,53.515,11845,169,53.5969,{"date":692,"open":693,"high":694,"low":648,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",53.43,53.5683,53.48,0.095,0.18,44804.88127,289,53.5192,{"date":702,"open":576,"high":649,"low":665,"close":666,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",-0.184,-0.34,39086,211,53.4562,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",53.54,53.58,53.489,53.569,0.149,0.28,4200,{"date":718,"open":719,"high":640,"low":719,"close":587,"change":720,"percent_change":117,"volume":721,"transactions":9,"vwap":587},"2026-07-09",53.29,0.133,2800,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":205,"volume":727,"transactions":9,"vwap":725},"2026-07-08",53.13,53.287,0.007,3700,{"date":729,"open":648,"high":587,"low":730,"close":657,"change":731,"percent_change":301,"volume":732,"transactions":9,"vwap":657},"2026-07-07",53.23,-0.139,22900,{"date":734,"open":621,"high":695,"low":621,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",53.419,0.199,0.37,4900,{"date":740,"open":741,"high":742,"low":743,"close":588,"change":234,"percent_change":625,"volume":744,"transactions":9,"vwap":588},"2026-07-02",53.25,53.341,53.071999,28800,{"date":746,"open":747,"high":719,"low":748,"close":748,"change":527,"percent_change":681,"volume":749,"transactions":9,"vwap":748},"2026-07-01",53.21,53.2,1900,{"date":751,"open":752,"high":753,"low":752,"close":605,"change":754,"percent_change":737,"volume":755,"transactions":9,"vwap":605},"2026-06-30",53.11,53.285,0.198,4300,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",52.835,53.064999,53.062,0.397,0.75,8200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":291,"volume":771,"transactions":9,"vwap":769},"2026-06-26",52.78,52.84,52.47,52.665,-0.085,3500,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":542,"volume":778,"transactions":9,"vwap":776},"2026-06-25",52.94,52.725,52.75,-0.016,23100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":542,"percent_change":527,"volume":785,"transactions":9,"vwap":784},"2026-06-24",52.875,52.97,52.701,52.766,10400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",52.89,52.91,52.77,52.796,-0.354,-0.67,6100,{"date":796,"open":748,"high":747,"low":797,"close":798,"change":799,"percent_change":659,"volume":800,"transactions":9,"vwap":798},"2026-06-22",53.029999,53.15,-0.028,6400,{"date":802,"open":614,"high":803,"low":804,"close":805,"change":806,"percent_change":280,"volume":807,"transactions":9,"vwap":805},"2026-06-18",53.209,53.12,53.178,0.288,5100,{"date":809,"open":748,"high":810,"low":811,"close":788,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":788},"2026-06-17",53.205,52.855,-0.337,-0.63,5800,{"date":816,"open":817,"high":818,"low":747,"close":819,"change":820,"percent_change":310,"volume":821,"transactions":9,"vwap":819},"2026-06-16",53.24,53.3,53.227,-0.049,4500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",53.245,53.32,53.276,0.401,0.76,4400,{"date":831,"open":832,"high":833,"low":834,"close":781,"change":835,"percent_change":533,"volume":836,"transactions":9,"vwap":781},"2026-06-12",52.69,52.92,52.65,0.145,2300,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":142,"percent_change":32,"volume":842,"transactions":9,"vwap":841},"2026-06-11",52.3,52.8,52.73,10300,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",52.673,52.35,-0.32,-0.61,3300,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",53.014999,52.265,52.67,-0.133,-0.25,7200,{"date":859,"open":767,"high":774,"low":860,"close":860,"change":861,"percent_change":862,"volume":749,"transactions":9,"vwap":860},"2026-06-08",52.803,0.071,0.13,{"date":864,"open":865,"high":752,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",52.81,52.66,52.732,-0.519,-0.97,33600,{"date":872,"open":632,"high":873,"low":632,"close":874,"change":875,"percent_change":16,"volume":876,"transactions":9,"vwap":874},"2026-06-04",53.31,53.251,0.085,8600,{"date":878,"open":879,"high":588,"low":752,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",53.19,53.166,-0.124,-0.23,2700,{"date":885,"open":719,"high":886,"low":741,"close":719,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":719},"2026-06-02",53.34,0.029,0.05,7100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":888,"volume":771,"transactions":9,"vwap":895},"2026-06-01",53.235,53.313,53.191,53.261,0.025,{"date":898,"open":748,"high":719,"low":879,"close":899,"change":900,"percent_change":16,"volume":738,"transactions":9,"vwap":899},"2026-05-29",53.236,0.086,{"date":902,"open":797,"high":748,"low":797,"close":798,"change":453,"percent_change":137,"volume":903,"transactions":9,"vwap":798},"2026-05-28",14000,{"date":905,"open":906,"high":631,"low":906,"close":907,"change":234,"percent_change":625,"volume":908,"transactions":9,"vwap":907},"2026-05-27",52.93,52.98,5700,{"date":910,"open":911,"high":912,"low":774,"close":911,"change":862,"percent_change":117,"volume":913,"transactions":9,"vwap":911},"2026-05-26",52.96,53.080002,26300,{"date":915,"open":789,"high":916,"low":917,"close":917,"change":427,"percent_change":862,"volume":738,"transactions":9,"vwap":917},"2026-05-22",52.925,52.83,{"date":919,"open":920,"high":865,"low":921,"close":922,"change":427,"percent_change":862,"volume":889,"transactions":9,"vwap":922},"2026-05-21",52.61,52.6,52.76,{"date":924,"open":925,"high":841,"low":926,"close":832,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":832},"2026-05-20",52.619,52.54,0.187,0.36,13300,{"date":931,"open":932,"high":921,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",52.565,52.49,52.503,-0.098,-0.19,3400,{"date":939,"open":841,"high":841,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-18",52.506,52.601,0.017,0.03,5500,{"date":946,"open":947,"high":832,"low":948,"close":949,"change":950,"percent_change":951,"volume":794,"transactions":9,"vwap":949},"2026-05-15",52.624,52.57,52.584,-0.217,-0.41,{"date":953,"open":776,"high":954,"low":955,"close":954,"change":956,"percent_change":17,"volume":721,"transactions":9,"vwap":954},"2026-05-14",52.801,52.72,0.151,{"date":958,"open":959,"high":960,"low":959,"close":834,"change":900,"percent_change":16,"volume":961,"transactions":9,"vwap":834},"2026-05-13",52.51,52.655,3200,{"date":963,"open":964,"high":965,"low":846,"close":965,"change":408,"percent_change":186,"volume":966,"transactions":9,"vwap":965},"2026-05-12",52.52,52.564,22100,{"date":968,"open":921,"high":854,"low":969,"close":949,"change":777,"percent_change":542,"volume":814,"transactions":9,"vwap":949},"2026-05-11",52.55,{"date":971,"open":972,"high":730,"low":973,"close":921,"change":974,"percent_change":454,"volume":821,"transactions":9,"vwap":921},"2026-05-08",52.64,51.925,0.165,{"date":976,"open":948,"high":948,"low":977,"close":978,"change":359,"percent_change":360,"volume":979,"transactions":9,"vwap":978},"2026-05-07",52.38,52.435,8500,{"date":981,"open":982,"high":983,"low":977,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-06",52.44,52.5,0.302,0.58,6000,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":147,"volume":993,"transactions":9,"vwap":991},"2026-05-05",52.16,52.25,52.198,0.182,6300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":301,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",52.14,52.17,51.985,52.015999,-0.135,4600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",52.27,52.309,52.138,52.151,0.064,0.12,7600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":985,"volume":1017,"transactions":9,"vwap":1015},"2026-04-30",51.91,52.09,52.087002,0.3,14300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":726,"percent_change":205,"volume":993,"transactions":9,"vwap":1023},"2026-04-29",51.805,51.82,51.732,51.787,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":462,"volume":1031,"transactions":9,"vwap":1029},"2026-04-28",51.829,51.83,51.767,51.78,-0.143,10100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-27",51.88,51.95,51.851,51.923,0.073,0.14,7000,{"date":1042,"open":1020,"high":1035,"low":1020,"close":1043,"change":1044,"percent_change":737,"volume":800,"transactions":9,"vwap":1043},"2026-04-24",51.85,0.19,{"date":1046,"open":1047,"high":1027,"low":1048,"close":1049,"change":1050,"percent_change":462,"volume":1051,"transactions":9,"vwap":1049},"2026-04-23",51.755,51.522,51.66,-0.145,16200,{"date":1053,"open":1054,"high":1020,"low":1055,"close":1020,"change":1056,"percent_change":580,"volume":1057,"transactions":9,"vwap":1020},"2026-04-22",51.775,51.705,0.285,22300,{"date":1059,"open":1029,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-21",51.81,51.485,51.52,-0.22,-0.43,15900,{"date":1067,"open":1047,"high":1068,"low":1049,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-20",51.77,51.74,-0.07,-0.14,9600,{"date":1074,"open":1049,"high":1075,"low":1049,"close":1060,"change":1076,"percent_change":1077,"volume":1031,"transactions":9,"vwap":1060},"2026-04-17",51.899,0.359,0.7,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":651,"volume":1085,"transactions":9,"vwap":1083},"2026-04-16",51.4,51.48,51.292,51.451,0.211,14500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":205,"percent_change":234,"volume":1091,"transactions":9,"vwap":1090},"2026-04-15",51.22,51.42,51.24,27400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":132,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",50.93,51.25,51.23,0.335,19600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-13",50.49,50.895,0.327,0.65,14800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1071,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",50.68,50.72,50.55,50.568,-0.072,101900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":132,"volume":1121,"transactions":9,"vwap":1119},"2026-04-09",50.43,50.65,50.353,50.64,0.33,53700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",50.41,50.495,50.25,50.31,0.77,1.55,116400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":408,"percent_change":186,"volume":1137,"transactions":9,"vwap":1136},"2026-04-07",49.41,49.619,49.19,49.54,23400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":651,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",49.43,49.58,49.32,49.56,0.2,44700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":205,"percent_change":234,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",48.88,49.433,48.83,49.36,82400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":737,"percent_change":828,"volume":1159,"transactions":9,"vwap":1158},"2026-04-01",49.27,49.89,49.21,49.35,208700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",48.31,49.049999,48.23,48.98,1.23,2.58,99100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":888,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",48.064999,48.12,47.56,47.75,0.1,12600,{"date":1178,"open":1171,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-27",48.09,47.69,47.7,-0.59,-1.22,15500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":848,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",48.51,48.579,48.275,48.29,-0.298,12100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":319,"volume":1200,"transactions":9,"vwap":1198},"2026-03-25",48.59,48.669,48.54,48.588,0.218,3900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1063,"volume":1207,"transactions":9,"vwap":1205},"2026-03-24",48.24,48.56,48.37,-0.105,7700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":771,"transactions":9,"vwap":1213},"2026-03-23",48.49,48.61,48.44,48.475,0.425,0.88,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1010,"transactions":9,"vwap":1221},"2026-03-20",48.26,48.346,48.02,48.049999,-0.36,-0.74,{"date":1225,"open":1205,"high":1226,"low":1227,"close":1228,"change":943,"percent_change":102,"volume":993,"transactions":9,"vwap":1228},"2026-03-19",48.47,48.3,48.41,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",48.58,48.6,48.38,-0.241,-0.5,8800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":533,"volume":1001,"transactions":9,"vwap":1242},"2026-03-17",48.57,48.65,48.53,48.621,0.131,{"date":1245,"open":1246,"high":1204,"low":1226,"close":1210,"change":224,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1210},"2026-03-16",48.535,0.5,8300,{"date":1250,"open":1228,"high":1251,"low":1164,"close":1252,"change":408,"percent_change":186,"volume":944,"transactions":9,"vwap":1252},"2026-03-13",48.43,48.25,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":351,"percent_change":1064,"volume":1258,"transactions":9,"vwap":1257},"2026-03-12",48.39,48.4,48.27,14100,{"date":1260,"open":1210,"high":1241,"low":1261,"close":1262,"change":625,"percent_change":468,"volume":937,"transactions":9,"vwap":1262},"2026-03-11",48.42,48.48,{"date":1264,"open":1212,"high":1240,"low":1212,"close":1212,"change":107,"percent_change":408,"volume":908,"transactions":9,"vwap":1212},"2026-03-10",{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":650,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-09",48.22,48.46,48.040001,48.45,0.46,6800,{"date":1274,"open":1275,"high":1255,"low":1164,"close":1164,"change":1276,"percent_change":1277,"volume":1272,"transactions":9,"vwap":1164},"2026-03-06",48.34,-0.249,-0.51,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",48.489,48.36,48.479,-0.061,-0.13,22700,{"date":1287,"open":1270,"high":1288,"low":1270,"close":1197,"change":1039,"percent_change":17,"volume":1289,"transactions":9,"vwap":1197},"2026-03-04",48.64,16300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1256,"change":1284,"percent_change":214,"volume":1295,"transactions":9,"vwap":1256},"2026-03-03",48.21,48.452,48.16,14900,{"date":1297,"open":1187,"high":1298,"low":1270,"close":1241,"change":943,"percent_change":102,"volume":1299,"transactions":9,"vwap":1241},"2026-03-02",48.596,15200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1071,"percent_change":389,"volume":1306,"transactions":9,"vwap":1305},"2026-02-27",48.501,48.542,47.32,48.5,10200,{"date":1308,"open":1309,"high":1288,"low":1187,"close":1288,"change":888,"percent_change":1175,"volume":1310,"transactions":9,"vwap":1288},"2026-02-26",48.52,23000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1195,"change":1315,"percent_change":862,"volume":986,"transactions":9,"vwap":1195},"2026-02-25",48.55,48.67,0.062,{"date":1317,"open":1187,"high":1313,"low":1210,"close":1318,"change":1319,"percent_change":147,"volume":829,"transactions":9,"vwap":1318},"2026-02-24",48.528,0.168,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1281,"change":1324,"percent_change":351,"volume":771,"transactions":9,"vwap":1281},"2026-02-23",48.494,48.35,-0.1,{"date":1326,"open":1205,"high":1187,"low":1205,"close":1268,"change":1175,"percent_change":510,"volume":1327,"transactions":9,"vwap":1268},"2026-02-20",12800,{"date":1329,"open":1330,"high":1270,"low":1331,"close":1281,"change":186,"percent_change":1332,"volume":908,"transactions":9,"vwap":1281},"2026-02-19",48.415,48.341,-0.08,{"date":1334,"open":1205,"high":1335,"low":1205,"close":1256,"change":427,"percent_change":1039,"volume":829,"transactions":9,"vwap":1256},"2026-02-18",48.502,{"date":1337,"open":1292,"high":1228,"low":1338,"close":1339,"change":888,"percent_change":1175,"volume":1340,"transactions":9,"vwap":1339},"2026-02-17",48.2,48.33,14700,{"date":1342,"open":1257,"high":1255,"low":1257,"close":1343,"change":1344,"percent_change":186,"volume":1345,"transactions":9,"vwap":1343},"2026-02-13",48.28,-0.018,16100,{"date":1347,"open":1226,"high":1226,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-12",48.298,-0.187,-0.39,9500,{"date":1353,"open":1197,"high":1197,"low":1251,"close":1354,"change":234,"percent_change":625,"volume":857,"transactions":9,"vwap":1354},"2026-02-11",48.485,{"date":1356,"open":1357,"high":1262,"low":1251,"close":1358,"change":1359,"percent_change":542,"volume":738,"transactions":9,"vwap":1358},"2026-02-10",48.448,48.465,-0.015,{"date":1361,"open":1339,"high":1362,"low":1339,"close":1262,"change":1009,"percent_change":117,"volume":814,"transactions":9,"vwap":1262},"2026-02-09",48.522,{"date":1364,"open":1365,"high":1281,"low":1365,"close":1281,"change":1366,"percent_change":1367,"volume":755,"transactions":9,"vwap":1281},"2026-02-06",48.251,0.245,0.51,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":738,"transactions":9,"vwap":1373},"2026-02-05",48.14,48.15,48.062,48.115,-0.151,-0.31,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1284,"volume":944,"transactions":9,"vwap":1380},"2026-02-04",48.335,48.161,48.266,-0.062,{"date":1383,"open":1261,"high":1261,"low":1384,"close":1385,"change":1112,"percent_change":340,"volume":1386,"transactions":9,"vwap":1385},"2026-02-03",48.242,48.328,16000,{"date":1388,"open":1227,"high":1226,"low":1227,"close":1256,"change":875,"percent_change":697,"volume":807,"transactions":9,"vwap":1256},"2026-02-02",{"date":1390,"open":1391,"high":1281,"low":1392,"close":1393,"change":1359,"percent_change":542,"volume":1394,"transactions":9,"vwap":1393},"2026-01-30",48.32,48.265,48.315,16600,{"date":1396,"open":1162,"high":1339,"low":1164,"close":1339,"change":1397,"percent_change":310,"volume":1398,"transactions":9,"vwap":1339},"2026-01-29",-0.045,17000,{"date":1400,"open":1275,"high":1401,"low":1339,"close":1402,"change":107,"percent_change":408,"volume":1403,"transactions":9,"vwap":1402},"2026-01-28",48.385,48.375,2400,{"date":1405,"open":1256,"high":1406,"low":1339,"close":1401,"change":625,"percent_change":468,"volume":1407,"transactions":9,"vwap":1401},"2026-01-27",48.409,21900,{"date":1409,"open":1162,"high":1228,"low":1162,"close":1410,"change":1411,"percent_change":437,"volume":1001,"transactions":9,"vwap":1410},"2026-01-26",48.345,0.055,{"date":1413,"open":1227,"high":1227,"low":1190,"close":1190,"change":943,"percent_change":102,"volume":1414,"transactions":9,"vwap":1190},"2026-01-23",1100,{"date":1416,"open":1343,"high":1391,"low":1164,"close":1218,"change":468,"percent_change":453,"volume":821,"transactions":9,"vwap":1218},"2026-01-22",{"date":1418,"open":1419,"high":1338,"low":1419,"close":1420,"change":510,"percent_change":1421,"volume":1001,"transactions":9,"vwap":1420},"2026-01-21",48.13,48.18,0.44,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1182,"volume":1105,"transactions":9,"vwap":1427},"2026-01-20",48.080002,48.099998,47.96,47.97,-0.285,{"date":1430,"open":1343,"high":1343,"low":1431,"close":1432,"change":1433,"percent_change":943,"volume":1434,"transactions":9,"vwap":1432},"2026-01-16",48.221,48.255,0.015,15600,{"date":1436,"open":1437,"high":1391,"low":1438,"close":1203,"change":427,"percent_change":469,"volume":1306,"transactions":9,"vwap":1203},"2026-01-15",48.293,48.217,{"date":1440,"open":1294,"high":1267,"low":1425,"close":1441,"change":1332,"percent_change":477,"volume":1442,"transactions":9,"vwap":1441},"2026-01-14",48.17,6200,{"date":1444,"open":1252,"high":1252,"low":1292,"close":1252,"change":205,"percent_change":234,"volume":1040,"transactions":9,"vwap":1252},"2026-01-13",{"date":1446,"open":1391,"high":1339,"low":1267,"close":1203,"change":408,"percent_change":186,"volume":814,"transactions":9,"vwap":1203},"2026-01-12",{"date":1448,"open":1449,"high":1227,"low":1338,"close":1218,"change":251,"percent_change":1044,"volume":1450,"transactions":9,"vwap":1218},"2026-01-09",48.253,2900,{"date":1452,"open":1172,"high":1292,"low":1172,"close":1441,"change":186,"percent_change":1332,"volume":1453,"transactions":9,"vwap":1441},"2026-01-08",10800,{"date":1455,"open":1338,"high":1456,"low":1370,"close":1292,"change":1433,"percent_change":943,"volume":1457,"transactions":9,"vwap":1292},"2026-01-07",48.215,6500,{"date":1459,"open":1460,"high":1252,"low":1419,"close":1461,"change":1462,"percent_change":1039,"volume":1463,"transactions":9,"vwap":1461},"2026-01-06",48.155,48.195,0.065,45900,{"date":1465,"open":1466,"high":1467,"low":1425,"close":1419,"change":1468,"percent_change":453,"volume":1469,"transactions":9,"vwap":1419},"2026-01-05",48.151,48.19,0.084,17300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1039,"volume":1477,"transactions":9,"vwap":1475},"2026-01-02",48.097,48.11,47.99,48.046001,0.066,117900,{"date":1479,"open":1480,"high":1481,"low":1427,"close":1482,"change":310,"percent_change":936,"volume":1272,"transactions":9,"vwap":1482},"2025-12-31",48.07,48.102,47.98,{"date":1484,"open":1221,"high":1485,"low":1221,"close":1480,"change":1486,"percent_change":234,"volume":1176,"transactions":9,"vwap":1480},"2025-12-30",48.084999,0.011,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1486,"percent_change":234,"volume":1492,"transactions":9,"vwap":1491},"2025-12-29",48.075001,48.029999,48.058998,6600,{"date":1494,"open":1221,"high":1424,"low":1495,"close":1496,"change":1497,"percent_change":943,"volume":1450,"transactions":9,"vwap":1496},"2025-12-26",48.044998,48.048,0.013,{"date":1499,"open":1474,"high":1500,"low":1474,"close":1500,"change":888,"percent_change":1175,"volume":1501,"transactions":9,"vwap":1500},"2025-12-24",48.035,2600,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":234,"percent_change":625,"volume":1176,"transactions":9,"vwap":1506},"2025-12-23",47.969,48,47.985,{"date":1508,"open":1482,"high":1482,"low":1509,"close":1510,"change":1511,"percent_change":1044,"volume":1512,"transactions":9,"vwap":1510},"2025-12-22",47.931,47.965,0.089,4100,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":651,"volume":1450,"transactions":9,"vwap":1516},"2025-12-19",47.71,47.876,0.196,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":650,"volume":1524,"transactions":9,"vwap":1522},"2025-12-18",47.703,47.79,47.68,0.105,11700,{"date":1526,"open":1174,"high":1174,"low":1527,"close":1527,"change":1050,"percent_change":330,"volume":1528,"transactions":9,"vwap":1527},"2025-12-17",47.575,15700,{"date":1530,"open":1531,"high":1174,"low":1532,"close":1531,"change":408,"percent_change":186,"volume":1533,"transactions":9,"vwap":1531},"2025-12-16",47.72,47.645,5900,{"date":1535,"open":1536,"high":1537,"low":1180,"close":1538,"change":234,"percent_change":625,"volume":1539,"transactions":9,"vwap":1538},"2025-12-15",47.792,47.795,47.74,10600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1531,"change":1544,"percent_change":214,"volume":1545,"transactions":9,"vwap":1531},"2025-12-12",47.76,47.67,-0.128,12400,{"date":1547,"open":1180,"high":1548,"low":1180,"close":1548,"change":875,"percent_change":697,"volume":1065,"transactions":9,"vwap":1548},"2025-12-11",47.848,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":697,"volume":1556,"transactions":9,"vwap":1554},"2025-12-10",47.65,47.77,47.63,47.763,0.088,45600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1009,"volume":1501,"transactions":9,"vwap":1562},"2025-12-09",47.687,47.709,47.641,47.675,0.059,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":340,"volume":889,"transactions":9,"vwap":1568},"2025-12-08",47.66,47.61,47.616,-0.073,{"date":1571,"open":1566,"high":1515,"low":1566,"close":1572,"change":1573,"percent_change":16,"volume":1574,"transactions":9,"vwap":1572},"2025-12-05",47.689,0.077,5400,{"date":1576,"open":1577,"high":1551,"low":1173,"close":1578,"change":1579,"percent_change":427,"volume":1457,"transactions":9,"vwap":1578},"2025-12-04",47.58,47.612,0.032,{"date":1581,"open":1582,"high":1553,"low":1582,"close":1577,"change":888,"percent_change":437,"volume":1457,"transactions":9,"vwap":1577},"2025-12-03",47.5,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":942,"percent_change":625,"volume":1512,"transactions":9,"vwap":1588},"2025-12-02",47.52,47.55,47.51,47.53,{"date":1590,"open":1586,"high":1527,"low":1591,"close":1591,"change":1592,"percent_change":1332,"volume":1593,"transactions":9,"vwap":1591},"2025-12-01",47.513,-0.039,35500,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":510,"volume":1598,"transactions":9,"vwap":1596},"2025-11-28",47.552,0.102,100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1523,"percent_change":650,"volume":1492,"transactions":9,"vwap":1604},"2025-11-26",47.42,47.495,47.4,47.45,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":454,"volume":1200,"transactions":9,"vwap":1609},"2025-11-25",47.17,47.35,47.345,0.144,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":132,"volume":1618,"transactions":9,"vwap":1616},"2025-11-24",47.035999,47.23,47.0099983,47.201,0.311,9700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1247,"volume":1403,"transactions":9,"vwap":1624},"2025-11-21",46.72,47.029999,46.601,46.89,0.232,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-20",47.18,46.658,-0.261,-0.56,5000,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1009,"volume":1639,"transactions":9,"vwap":1637},"2025-11-19",47.014,46.84,46.919,0.057,2200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":301,"volume":1001,"transactions":9,"vwap":1645},"2025-11-18",46.86,46.958,46.73,46.862,-0.123,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1375,"volume":1653,"transactions":9,"vwap":1651},"2025-11-17",47.183,46.92,46.985,-0.144,2100,{"date":1655,"open":1656,"high":1614,"low":1657,"close":1658,"change":1659,"percent_change":1175,"volume":800,"transactions":9,"vwap":1658},"2025-11-14",47.040001,46.997,47.129,0.048,{"date":1661,"open":1662,"high":1614,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":849,"transactions":9,"vwap":1664},"2025-11-13",47.22,47.060001,47.081001,-0.258,-0.55,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":888,"volume":1673,"transactions":9,"vwap":1671},"2025-11-12",47.43,47.31,47.339,0.026,2000,{"date":1675,"open":1676,"high":1608,"low":1676,"close":1677,"change":1678,"percent_change":19,"volume":1450,"transactions":9,"vwap":1677},"2025-11-11",47.306,47.313,0.002,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1247,"volume":1684,"transactions":9,"vwap":1682},"2025-11-10",47.26,47.311,0.236,1500,{"date":1686,"open":1643,"high":1687,"low":1688,"close":1687,"change":943,"percent_change":102,"volume":1689,"transactions":9,"vwap":1687},"2025-11-07",47.075001,46.88,800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":721,"transactions":9,"vwap":1694},"2025-11-06",47.14,47.02,47.044998,-0.174,-0.37,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":468,"percent_change":453,"volume":889,"transactions":9,"vwap":1702},"2025-11-05",47.15,47.27,47.145,47.219,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":351,"volume":763,"transactions":9,"vwap":1708},"2025-11-04",47.083,47.19,47.041,47.139,-0.097,{"date":1711,"open":1712,"high":1713,"low":1616,"close":1714,"change":1359,"percent_change":542,"volume":1272,"transactions":9,"vwap":1714},"2025-11-03",47.24,47.245,47.236,{"date":1716,"open":1681,"high":1717,"low":1718,"close":1719,"change":1672,"percent_change":102,"volume":1720,"transactions":9,"vwap":1719},"2025-10-31",47.3,47.21,47.251,8700,{"date":1722,"open":1614,"high":1608,"low":1723,"close":1724,"change":1725,"percent_change":936,"volume":1726,"transactions":9,"vwap":1724},"2025-10-30",47.16,47.225,-0.089,11200,{"date":1728,"open":1729,"high":1603,"low":1681,"close":1730,"change":1731,"percent_change":1324,"volume":1732,"transactions":9,"vwap":1730},"2025-10-29",47.33,47.314,-0.046,8400,{"date":1734,"open":1735,"high":1736,"low":1304,"close":1737,"change":234,"percent_change":625,"volume":937,"transactions":9,"vwap":1737},"2025-10-28",47.378,47.395,47.36,{"date":1739,"open":1304,"high":1740,"low":1717,"close":1741,"change":1555,"percent_change":1044,"volume":1299,"transactions":9,"vwap":1741},"2025-10-27",47.39,47.34,{"date":1743,"open":1700,"high":1717,"low":1744,"close":1745,"change":1746,"percent_change":117,"volume":1747,"transactions":9,"vwap":1745},"2025-10-24",47.2,47.252,0.117,3600,{"date":1749,"open":1750,"high":1628,"low":1750,"close":1751,"change":437,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-23",47.088001,47.135,0.23,1400,{"date":1755,"open":1756,"high":1757,"low":1651,"close":1758,"change":1206,"percent_change":1063,"volume":1414,"transactions":9,"vwap":1758},"2025-10-22",47.056,47.099998,47.025002,{"date":1760,"open":1656,"high":1761,"low":1656,"close":1762,"change":1763,"percent_change":251,"volume":1764,"transactions":9,"vwap":1762},"2025-10-21",47.176,47.13,0.044,1700,{"date":1766,"open":1663,"high":1762,"low":1663,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-20",47.085999,0.226,0.48,5200,{"date":1772,"open":1773,"high":1642,"low":1774,"close":1642,"change":754,"percent_change":1775,"volume":1072,"transactions":9,"vwap":1642},"2025-10-17",46.71,46.68,0.42,{"date":1777,"open":1688,"high":1650,"low":1778,"close":1779,"change":1780,"percent_change":1277,"volume":771,"transactions":9,"vwap":1779},"2025-10-16",46.64,46.662,-0.238,{"date":1782,"open":1636,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":510,"volume":1726,"transactions":9,"vwap":1785},"2025-10-15",46.905,46.79,46.9,0.097,{"date":1788,"open":1644,"high":1789,"low":1644,"close":1790,"change":1791,"percent_change":360,"volume":727,"transactions":9,"vwap":1790},"2025-10-14",46.95,46.803,-0.058,{"date":1793,"open":1794,"high":1688,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-13",46.815,46.75,46.861,0.296,0.64,5300,{"date":1801,"open":1656,"high":1656,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-10",46.565,-0.425,-0.9,1600,{"date":1807,"open":627,"high":1656,"low":1808,"close":1809,"change":107,"percent_change":408,"volume":1810,"transactions":9,"vwap":1809},"2025-10-09",46.96,46.99,18400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":627,"change":1579,"percent_change":427,"volume":979,"transactions":9,"vwap":627},"2025-10-08",46.97,47.07,46.94,{"date":1817,"open":1818,"high":1818,"low":1650,"close":1819,"change":1820,"percent_change":1070,"volume":749,"transactions":9,"vwap":1819},"2025-10-07",46.98,46.968,-0.032,{"date":1822,"open":1818,"high":1823,"low":1824,"close":627,"change":102,"percent_change":862,"volume":755,"transactions":9,"vwap":627},"2025-10-06",47.078999,46.972,{"date":1826,"open":1813,"high":1827,"low":1828,"close":1815,"change":1462,"percent_change":1039,"volume":1829,"transactions":9,"vwap":1815},"2025-10-03",47.049999,46.885,11000,{"date":1831,"open":1809,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":477,"volume":1299,"transactions":9,"vwap":1833},"2025-10-02",47.019001,46.875,-0.079,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1175,"volume":1841,"transactions":9,"vwap":1839},"2025-10-01",46.87,46.989,46.954,0.047,38300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":251,"volume":944,"transactions":9,"vwap":1845},"2025-09-30",46.83,46.907,46.82,0.042,{"date":1849,"open":1642,"high":1783,"low":1846,"close":1850,"change":1411,"percent_change":1009,"volume":1545,"transactions":9,"vwap":1850},"2025-09-29",46.865,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1597,"percent_change":650,"volume":1442,"transactions":9,"vwap":1855},"2025-09-26",46.76,46.85,46.81,{"date":1857,"open":1858,"high":1621,"low":1859,"close":1860,"change":359,"percent_change":1071,"volume":1861,"transactions":9,"vwap":1860},"2025-09-25",46.689,46.65,46.708,8000,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1359,"percent_change":542,"volume":1524,"transactions":9,"vwap":1866},"2025-09-24",46.8,46.7,46.773,{"date":1868,"open":1636,"high":1837,"low":1795,"close":1869,"change":1870,"percent_change":310,"volume":1871,"transactions":9,"vwap":1869},"2025-09-23",46.788,-0.042,23200,{"date":1873,"open":1874,"high":1850,"low":1855,"close":1844,"change":107,"percent_change":408,"volume":1040,"transactions":9,"vwap":1844},"2025-09-22",46.835,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1636,"change":251,"percent_change":1044,"volume":727,"transactions":9,"vwap":1636},"2025-09-19",46.767,46.858,{"date":1880,"open":1853,"high":1844,"low":1795,"close":1795,"change":943,"percent_change":102,"volume":1653,"transactions":9,"vwap":1795},"2025-09-18",{"date":1882,"open":1773,"high":1853,"low":1883,"close":1621,"change":1884,"percent_change":205,"volume":1885,"transactions":9,"vwap":1621},"2025-09-17",46.59,0.004,9200,{"date":1887,"open":1888,"high":1644,"low":1888,"close":1889,"change":1890,"percent_change":107,"volume":961,"transactions":9,"vwap":1889},"2025-09-16",46.69,46.716,-0.004,{"date":1892,"open":1644,"high":1893,"low":1773,"close":1621,"change":205,"percent_change":234,"volume":821,"transactions":9,"vwap":1621},"2025-09-15",46.755,{"date":1895,"open":1896,"high":1897,"low":1859,"close":1773,"change":888,"percent_change":437,"volume":1574,"transactions":9,"vwap":1773},"2025-09-12",46.671,46.723,{"date":1899,"open":1859,"high":1865,"low":1900,"close":1901,"change":1009,"percent_change":379,"volume":727,"transactions":9,"vwap":1901},"2025-09-11",46.621,46.66,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":234,"volume":1908,"transactions":9,"vwap":1906},"2025-09-10",46.58,46.51,46.54,0.009,22800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":453,"volume":1673,"transactions":9,"vwap":1914},"2025-09-09",46.48,46.566,46.45,46.531,0.081,{"date":1917,"open":1918,"high":1918,"low":1913,"close":1913,"change":1919,"percent_change":888,"volume":1920,"transactions":9,"vwap":1913},"2025-09-08",46.521,0.023,11500,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":107,"volume":821,"transactions":9,"vwap":1925},"2025-09-05",46.52,46.36,46.427,-0.003,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":453,"percent_change":737,"volume":1932,"transactions":9,"vwap":1931},"2025-09-04",46.33,46.44,46.43,11100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":102,"volume":1940,"transactions":9,"vwap":1938},"2025-09-03",46.27,46.3,46.19,46.26,0.027,7500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1063,"volume":937,"transactions":9,"vwap":1944},"2025-09-02",46.13,46.233,46.040001,-0.101,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1071,"volume":1545,"transactions":9,"vwap":1951},"2025-08-29",46.37,46.261,46.334,-0.066,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":468,"percent_change":453,"volume":1192,"transactions":9,"vwap":1958},"2025-08-28",46.35,46.405,46.321,46.4,{"date":1960,"open":1961,"high":1962,"low":1936,"close":1963,"change":234,"percent_change":625,"volume":1964,"transactions":9,"vwap":1963},"2025-08-27",46.335,46.38,46.32,1032100,{"date":1966,"open":1967,"high":1936,"low":1968,"close":1936,"change":468,"percent_change":453,"volume":1969,"transactions":9,"vwap":1936},"2025-08-26",46.244,46.22,5600,{"date":1971,"open":1972,"high":1929,"low":1968,"close":1968,"change":1834,"percent_change":477,"volume":857,"transactions":9,"vwap":1968},"2025-08-25",46.285,{"date":1974,"open":1975,"high":1962,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1434,"transactions":9,"vwap":1976},"2025-08-22",46.049999,46.299,0.329,0.72,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":242,"volume":1299,"transactions":9,"vwap":1984},"2025-08-21",46.035,46.060001,45.93,45.97,-0.109,{"date":1987,"open":471,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":408,"volume":1992,"transactions":9,"vwap":1990},"2025-08-20",46.095001,45.901,46.078999,-0.011,32500,{"date":1994,"open":1995,"high":1996,"low":1982,"close":1997,"change":310,"percent_change":936,"volume":1998,"transactions":9,"vwap":1997},"2025-08-19",46.16,46.215,46.09,8900,{"date":2000,"open":1995,"high":1968,"low":1995,"close":2001,"change":2002,"percent_change":943,"volume":979,"transactions":9,"vwap":2001},"2025-08-18",46.18,0.014,{"date":2004,"open":1968,"high":2005,"low":1995,"close":2006,"change":1791,"percent_change":1284,"volume":1732,"transactions":9,"vwap":2006},"2025-08-15",46.23,46.166,{"date":2008,"open":1968,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":659,"volume":1442,"transactions":9,"vwap":2009},"2025-08-14",46.224,46.14,-0.021,{"date":2013,"open":2005,"high":2014,"low":2015,"close":2016,"change":1462,"percent_change":1039,"volume":1574,"transactions":9,"vwap":2016},"2025-08-13",46.28,46.17,46.245,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2001,"change":754,"percent_change":260,"volume":1040,"transactions":9,"vwap":2001},"2025-08-12",46.080002,46.219,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1884,"percent_change":205,"volume":1272,"transactions":9,"vwap":2026},"2025-08-11",45.99,46.07,45.98,45.982,{"date":2028,"open":2025,"high":1982,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":1105,"transactions":9,"vwap":2030},"2025-08-08",45.92,45.978,0.158,0.34,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1332,"volume":2040,"transactions":9,"vwap":2038},"2025-08-07",45.89,45.893,45.76,45.82,-0.036,9400,{"date":2042,"open":2043,"high":2035,"low":2044,"close":2045,"change":2046,"percent_change":651,"volume":842,"transactions":9,"vwap":2045},"2025-08-06",45.721,45.72,45.856,0.186,{"date":2048,"open":2044,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":856,"volume":1539,"transactions":9,"vwap":2051},"2025-08-05",45.75,45.63,45.67,-0.115,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":1386,"transactions":9,"vwap":2057},"2025-08-04",45.69,45.819,45.785,0.325,0.71,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":389,"percent_change":813,"volume":857,"transactions":9,"vwap":2064},"2025-08-01",45.57,45.39,45.46,{"date":2066,"open":2029,"high":2067,"low":2049,"close":2049,"change":935,"percent_change":351,"volume":800,"transactions":9,"vwap":2049},"2025-07-31",46.029999,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":234,"volume":1799,"transactions":9,"vwap":2073},"2025-07-30",45.928,45.94,45.74,45.848,0.008,{"date":2076,"open":2029,"high":2077,"low":2078,"close":2079,"change":659,"percent_change":681,"volume":2080,"transactions":9,"vwap":2079},"2025-07-29",45.934,45.83,45.84,24500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2035,"change":107,"percent_change":408,"volume":1618,"transactions":9,"vwap":2035},"2025-07-28",45.9,45.96,45.86,{"date":2087,"open":2085,"high":2083,"low":2088,"close":2083,"change":251,"percent_change":1144,"volume":1639,"transactions":9,"vwap":2083},"2025-07-25",45.85,{"date":2090,"open":2091,"high":2092,"low":2037,"close":2093,"change":1476,"percent_change":1039,"volume":1885,"transactions":9,"vwap":2093},"2025-07-24",45.828,45.857,45.81,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":533,"volume":1236,"transactions":9,"vwap":2099},"2025-07-23",45.68,45.78,45.65,45.744,0.125,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":1040,"transactions":9,"vwap":2105},"2025-07-22",45.5,45.641,45.619,-0.211,-0.46,{"date":2109,"open":2110,"high":2078,"low":2111,"close":2078,"change":1120,"percent_change":32,"volume":2112,"transactions":9,"vwap":2078},"2025-07-21",45.709,45.6,4000,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2103,"change":19,"percent_change":19,"volume":2117,"transactions":9,"vwap":2103},"2025-07-18",45.36,45.66,104200,{"date":2119,"open":2120,"high":2062,"low":2121,"close":2103,"change":2122,"percent_change":469,"volume":1732,"transactions":9,"vwap":2103},"2025-07-17",45.53,45.47,0.067,{"date":2124,"open":2125,"high":2121,"low":2126,"close":2127,"change":2128,"percent_change":437,"volume":2129,"transactions":9,"vwap":2127},"2025-07-16",45.41,45.26,45.433,0.051,19100,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":1344,"percent_change":186,"volume":2135,"transactions":9,"vwap":2134},"2025-07-15",45.49,45.38,45.382,18700,{"date":2137,"open":2115,"high":2138,"low":2139,"close":2140,"change":234,"percent_change":625,"volume":2141,"transactions":9,"vwap":2140},"2025-07-14",45.48,45.35,45.4,20000,{"date":2143,"open":2144,"high":2064,"low":2115,"close":2133,"change":659,"percent_change":681,"volume":2145,"transactions":9,"vwap":2133},"2025-07-11",45.429,11900,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":625,"percent_change":251,"volume":763,"transactions":9,"vwap":2150},"2025-07-10",45.37,45.52,45.43,{"date":2152,"open":2064,"high":2064,"low":2115,"close":2063,"change":2153,"percent_change":1752,"volume":2154,"transactions":9,"vwap":2063},"2025-07-09",0.103,9100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":468,"volume":2162,"transactions":9,"vwap":2160},"2025-07-08",45.28,45.32,45.24,45.287,0.038,27200,{"date":2164,"open":2165,"high":2133,"low":2166,"close":2167,"change":2106,"percent_change":2107,"volume":2168,"transactions":9,"vwap":2167},"2025-07-07",45.31,45.185,45.249,12000,{"date":2170,"open":2171,"high":2121,"low":2172,"close":2064,"change":1009,"percent_change":379,"volume":2112,"transactions":9,"vwap":2064},"2025-07-03",45.22,43.782,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":453,"percent_change":142,"volume":2178,"transactions":9,"vwap":2176},"2025-07-02",45.15,45.34,45.141,551900,{"date":2180,"open":2115,"high":2115,"low":2181,"close":2182,"change":1344,"percent_change":186,"volume":2183,"transactions":9,"vwap":2182},"2025-07-01",45.131,45.17,22000,{"date":2185,"open":2186,"high":2157,"low":2187,"close":2188,"change":2189,"percent_change":650,"volume":2190,"transactions":9,"vwap":2188},"2025-06-30",45.12,45.09,45.188,0.098,68300,{"date":2192,"open":2187,"high":2193,"low":2194,"close":2187,"change":437,"percent_change":224,"volume":1720,"transactions":9,"vwap":2187},"2025-06-27",45.18,45,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":1175,"percent_change":650,"volume":2200,"transactions":9,"vwap":2199},"2025-06-26",44.94,45.040001,44.98,15000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":468,"percent_change":697,"volume":2207,"transactions":9,"vwap":2206},"2025-06-25",44.89,44.928,44.79,44.88,33000,{"date":2209,"open":2210,"high":2159,"low":2210,"close":2211,"change":1016,"percent_change":2212,"volume":1998,"transactions":9,"vwap":2211},"2025-06-24",44.68,44.8,0.67,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":1044,"percent_change":260,"volume":1306,"transactions":9,"vwap":2216},"2025-06-23",44.41,44.5,44.29,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":527,"percent_change":1071,"volume":1998,"transactions":9,"vwap":2223},"2025-06-20",44.44,44.47,44.23,44.31,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":943,"percent_change":427,"volume":1920,"transactions":9,"vwap":2229},"2025-06-18",44.35,44.42,44.25,44.37,{"date":2231,"open":2221,"high":2221,"low":2217,"close":2232,"change":351,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-17",44.34,-0.47,9000,{"date":2236,"open":2237,"high":2238,"low":2220,"close":2239,"change":147,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-16",44.499,44.57,44.55,0.79,4700,{"date":2243,"open":2220,"high":2221,"low":2244,"close":2245,"change":389,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-13",44.17,44.2,-0.65,6900,{"date":2249,"open":2220,"high":2250,"low":2251,"close":2252,"change":205,"percent_change":234,"volume":2200,"transactions":9,"vwap":2252},"2025-06-12",44.56,44.36,44.49,{"date":2254,"open":2216,"high":2255,"low":2232,"close":2256,"change":1070,"percent_change":291,"volume":2257,"transactions":9,"vwap":2256},"2025-06-11",44.6,44.48,56900,{"date":2259,"open":2260,"high":2261,"low":2229,"close":2239,"change":510,"percent_change":2262,"volume":1720,"transactions":9,"vwap":2239},"2025-06-10",44.38,44.785,0.47,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2232,"change":527,"percent_change":1071,"volume":2268,"transactions":9,"vwap":2232},"2025-06-09",44.32,44.545,44.301,9300,{"date":2270,"open":2271,"high":2227,"low":2272,"close":2271,"change":533,"percent_change":2273,"volume":2241,"transactions":9,"vwap":2271},"2025-06-06",44.4,44.3,0.61,{"date":2275,"open":2245,"high":2260,"low":2276,"close":2277,"change":1071,"percent_change":847,"volume":2278,"transactions":9,"vwap":2277},"2025-06-05",44.07,44.13,7300,{"date":2280,"open":2281,"high":2272,"low":2245,"close":2282,"change":205,"percent_change":234,"volume":2283,"transactions":9,"vwap":2282},"2025-06-04",44.21,44.27,12300,{"date":2285,"open":2286,"high":2282,"low":2287,"close":2288,"change":1039,"percent_change":137,"volume":1861,"transactions":9,"vwap":2288},"2025-06-03",44.14,44.105,44.26,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":1039,"percent_change":137,"volume":2294,"transactions":9,"vwap":2292},"2025-06-02",43.94,44.12,43.79,13000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1175,"percent_change":1752,"volume":1720,"transactions":9,"vwap":2300},"2025-05-30",43.761,43.99,43.66,43.98,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":19,"percent_change":19,"volume":1885,"transactions":9,"vwap":2306},"2025-05-29",43.96,44.0099983,43.85,43.88,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2306,"change":360,"percent_change":214,"volume":1351,"transactions":9,"vwap":2306},"2025-05-28",43.95,44.029999,43.861,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":814,"transactions":9,"vwap":2315},"2025-05-27",43.76,44,0.56,1.29,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1071,"percent_change":847,"volume":1492,"transactions":9,"vwap":2322},"2025-05-23",42.89,43.52,43.44,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":234,"percent_change":888,"volume":1306,"transactions":9,"vwap":2327},"2025-05-22",43.56,43.72,43.58,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2325,"change":1235,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2325},"2025-05-21",43.885,44.02,43.55,-1.13,11800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2337,"change":19,"percent_change":19,"volume":1051,"transactions":9,"vwap":2337},"2025-05-20",44.060001,44.080002,43.965,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2337,"change":659,"percent_change":681,"volume":903,"transactions":9,"vwap":2337},"2025-05-19",43.878,44.11,{"date":2345,"open":2346,"high":2343,"low":2311,"close":2343,"change":697,"percent_change":651,"volume":2347,"transactions":9,"vwap":2343},"2025-05-16",43.91,504600,{"date":2349,"open":2299,"high":2291,"low":2299,"close":2350,"change":1175,"percent_change":1752,"volume":1105,"transactions":9,"vwap":2350},"2025-05-15",43.93,{"date":2352,"open":2271,"high":2271,"low":2326,"close":2353,"change":437,"percent_change":117,"volume":829,"transactions":9,"vwap":2353},"2025-05-14",43.83,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2326,"change":2358,"percent_change":1775,"volume":2359,"transactions":9,"vwap":2326},"2025-05-13",43.57,43.9,0.185,28300,{"date":2361,"open":2362,"high":2327,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-05-12",43.43,43.28,43.535,0.905,2.12,30500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":681,"volume":1299,"transactions":9,"vwap":2373},"2025-05-09",42.73,42.81,42.58,42.63,-0.047,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":737,"volume":2382,"transactions":9,"vwap":2380},"2025-05-08",42.74,42.9,42.55,42.677,0.159,11300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1421,"volume":2390,"transactions":9,"vwap":2388},"2025-05-07",42.47,42.54,42.27,42.518,0.188,45400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":389,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-06",42.392,42.57,42.31,42.33,-0.68,53400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1284,"percent_change":330,"volume":1306,"transactions":9,"vwap":2404},"2025-05-05",42.59,42.8,42.481,42.62,{"date":2406,"open":2407,"high":2408,"low":2386,"close":2409,"change":142,"percent_change":61,"volume":2410,"transactions":9,"vwap":2409},"2025-05-02",42.71,42.84,42.75,106700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":16,"percent_change":142,"volume":2417,"transactions":9,"vwap":2416},"2025-05-01",42.53,42.65,42.34,42.37,35200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":888,"percent_change":1009,"volume":2423,"transactions":9,"vwap":2421},"2025-04-30",41.76,42.21,41.54,61000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1597,"percent_change":224,"volume":2430,"transactions":9,"vwap":2429},"2025-04-29",42.029999,42.26,41.981,42.16,21100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":427,"volume":763,"transactions":9,"vwap":2436},"2025-04-28",42.0099983,42.09,41.74,42.057999,0.028,{"date":2439,"open":2420,"high":2426,"low":2440,"close":2426,"change":1752,"percent_change":580,"volume":2294,"transactions":9,"vwap":2426},"2025-04-25",41.582,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2444,"change":2273,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-04-24",41.383,41.8,1.48,55700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-04-23",41.611,41.63,41.09,41.19,0.493,1.21,19300,{"date":175,"open":2457,"high":2458,"low":171,"close":2459,"change":2460,"percent_change":132,"volume":2461,"transactions":9,"vwap":2459},40.43,40.84,40.697,0.267,15100]