[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDEC":3,"homepage-market-summary":26,"stock-historical-BDEC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BDEC","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 - December","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},54.93,55,55.01,54.91,54.6825,0.2475,0.45,5125.018,0,55.125,20.14,33105.154053363214,99.4,1718,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},39.99,39334,14357054.663678,36.74,"2025-04-22",[179,182,191,201,211,220,228,237,247,256,265,274,284,295,305,313,322,333,344,355,364,373,383,390,398,407,415,422,432,439,447,455,464,472,479,487,495,504,511,518,525,535,542,549,558,567,578,588,596,606,615,623,633,644,653,661,669,677,688,697,704,710,717,724,730,738,745,752,758,766,773,780,789,795,802,809,815,821,829,837,845,852,856,864,869,876,880,885,891,898,904,913,919,926,934,940,944,950,954,959,966,973,980,984,991,998,1007,1012,1018,1026,1034,1041,1048,1054,1062,1070,1075,1081,1088,1095,1102,1108,1116,1124,1132,1138,1146,1152,1160,1167,1175,1182,1189,1198,1204,1210,1217,1224,1233,1238,1244,1250,1258,1263,1267,1274,1282,1288,1296,1303,1308,1313,1320,1326,1332,1338,1345,1350,1357,1360,1366,1371,1375,1381,1386,1391,1398,1403,1406,1410,1416,1422,1428,1434,1440,1446,1450,1455,1460,1466,1469,1473,1477,1481,1484,1489,1494,1500,1506,1513,1519,1525,1528,1532,1538,1544,1548,1554,1559,1564,1571,1575,1582,1586,1591,1596,1600,1607,1610,1614,1620,1626,1632,1639,1646,1653,1661,1669,1676,1684,1690,1696,1703,1708,1714,1720,1726,1731,1735,1742,1748,1754,1759,1763,1766,1770,1777,1782,1789,1794,1800,1808,1815,1819,1826,1832,1838,1843,1847,1851,1855,1863,1869,1875,1881,1885,1892,1899,1904,1910,1914,1922,1926,1931,1936,1943,1949,1956,1964,1971,1977,1981,1987,1994,2000,2007,2012,2017,2022,2025,2031,2039,2045,2053,2060,2066,2073,2077,2082,2089,2096,2101,2109,2115,2119,2125,2128,2135,2141,2144,2149,2152,2159,2165,2170,2175,2181,2188,2194,2200,2205,2209,2214,2219,2225,2229,2235,2239,2246,2254,2259,2265,2271,2278,2285,2292,2298,2304,2311,2315,2320,2325,2331,2335,2339,2345,2350,2357,2364,2370,2378,2386,2392,2399,2407,2410,2417,2423,2428,2436,2443,2450,2455,2462,2467,2475,2480,2485,2491,2496,2503,2507,2513,2519,2524],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},60,54.934,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",54.4,54.705,0.0378,0.07,4590.1836,76,54.5384,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",54.761,54.875,54.6447,-0.0393,-0.07,8001.2025,61,54.8326,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",54.59,54.7,54.684,-0.0608,-0.11,14516.9525,97,54.6506,{"date":212,"open":15,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",54.92,54.7448,-0.2806,-0.51,1702.2025,48,54.8352,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":124,"volume":225,"transactions":226,"vwap":227},"2026-09-25",54.88,55.0254,0.2192,4243.2205,50,54.9761,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",54.58,54.8062,0.0256,0.05,6522.2026,35,54.6631,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",55.0201,54.77,54.7806,-0.2994,-0.54,5999.2025,69,54.8679,{"date":248,"open":249,"high":21,"low":250,"close":251,"change":252,"percent_change":109,"volume":253,"transactions":254,"vwap":255},"2026-09-22",55.12,55.05,55.08,-0.0042,6846.531593,73,55.0911,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",54.75,55.0842,0.5745,1.05,3222.826358,56,54.8769,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",54.34,54.5097,0.0556,0.1,471.08,32,54.372,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",54.31,54.4541,54.3099,0.5141,0.95,1981.20036,49,54.3745,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",54.24,54.35,53.74,53.94,-0.2125,-0.39,6900.148243,81,54.0964,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",54.25,54.14,54.1525,-0.1975,-0.36,4033.062,54,54.1685,{"date":306,"open":307,"high":308,"low":307,"close":287,"change":309,"percent_change":301,"volume":310,"transactions":311,"vwap":312},"2026-09-14",54.19,54.43,-0.1977,7048.062,79,54.3762,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":13,"vwap":321},"2026-09-11",54.53,54.611135,54.5477,0.4083,0.75,1404.656597,54.57,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",54.13,54.22,54.12,54.1394,-0.2554,-0.47,8226.062,53,54.1515,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",54.475,54.51,54.33,54.3948,-0.1663,-0.3,9120.55887,95,54.4435,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",54.61,54.69,54.56,54.5611,-0.1739,-0.32,2194.08,39,54.6181,{"date":356,"open":347,"high":357,"low":347,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",54.85,54.735,-0.0865,-0.16,1073.951,38,54.7438,{"date":365,"open":347,"high":366,"low":347,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",54.89,54.8215,0.3163,0.58,2818.560712,43,54.8575,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":124,"volume":380,"transactions":381,"vwap":382},"2026-09-02",54.49,54.515,54.48,54.5052,0.2169,1410.181334,47,54.4785,{"date":384,"open":325,"high":308,"low":325,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":311,"vwap":389},"2026-09-01",54.2883,-0.3067,-0.56,7661.082,54.3217,{"date":391,"open":392,"high":393,"low":336,"close":394,"change":395,"percent_change":207,"volume":396,"transactions":13,"vwap":397},"2026-08-31",54.525,54.6,54.595,-0.06,5255.062,54.5499,{"date":399,"open":400,"high":222,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",54.73,54.655,-0.0299,-0.05,1889.915717,41,54.8085,{"date":408,"open":203,"high":409,"low":203,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":199,"vwap":414},"2026-08-27",54.71,54.6849,0.2749,0.51,5958.062,54.6557,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":395,"volume":420,"transactions":371,"vwap":421},"2026-08-26",54.45,54.41,-0.035,5270.062,54.4382,{"date":423,"open":417,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",54.46,54.39,54.445,0.125,0.23,1995.062,36,54.4394,{"date":433,"open":267,"high":287,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":381,"vwap":438},"2026-08-24",54.32,-0.1106,-0.2,2094.351995,54.3347,{"date":440,"open":441,"high":442,"low":425,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":381,"vwap":446},"2026-08-21",54.42,54.4306,0.2006,0.37,6222.7799,54.404,{"date":448,"open":276,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":353,"vwap":454},"2026-08-20",54.4899,54.23,-0.3104,-0.57,3546.914655,54.3724,{"date":456,"open":348,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",54.64,54.5404,0.0799,0.15,1683.78077,52,54.587,{"date":465,"open":184,"high":466,"low":184,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":353,"vwap":471},"2026-08-18",54.5,54.4605,-0.2052,-0.38,1462.037954,54.4659,{"date":473,"open":185,"high":185,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":272,"vwap":478},"2026-08-17",54.6657,-0.0743,-0.14,674.08,54.6979,{"date":480,"open":481,"high":481,"low":400,"close":482,"change":483,"percent_change":403,"volume":484,"transactions":485,"vwap":486},"2026-08-14",54.79,54.74,-0.03,49946.681,179,54.7656,{"date":488,"open":489,"high":490,"low":400,"close":240,"change":491,"percent_change":492,"volume":493,"transactions":180,"vwap":494},"2026-08-13",54.805,54.81,0.161,0.29,111297.819729,54.8092,{"date":496,"open":497,"high":498,"low":348,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":362,"vwap":503},"2026-08-12",54.598677,54.62,54.609,0.109,0.2,2700.062,54.5912,{"date":505,"open":393,"high":393,"low":424,"close":466,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",-0.0553,-0.1,1339.062,28,54.5452,{"date":512,"open":498,"high":498,"low":513,"close":513,"change":514,"percent_change":395,"volume":515,"transactions":516,"vwap":517},"2026-08-10",54.5553,-0.0331,730.062,30,54.5918,{"date":519,"open":441,"high":520,"low":441,"close":520,"change":521,"percent_change":144,"volume":522,"transactions":523,"vwap":524},"2026-08-07",54.5884,0.2084,5211.08,58,54.4985,{"date":526,"open":425,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",54.4343,54.37,54.38,-0.0913,-0.17,7107.062,64,54.3778,{"date":536,"open":336,"high":336,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":430,"vwap":541},"2026-08-05",54.4713,0.0513,0.09,1039.257265,54.4915,{"date":543,"open":544,"high":466,"low":544,"close":441,"change":545,"percent_change":546,"volume":547,"transactions":189,"vwap":548},"2026-08-04",54.21,0.52,0.96,4732.214526,54.3897,{"date":550,"open":288,"high":551,"low":288,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",54.01,53.9,0.3765,0.7,4363.3254,57,53.9016,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":156,"volume":564,"transactions":565,"vwap":566},"2026-07-31",53.04,53.54,53.5235,0.3935,2260.6964,40,53.2274,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",52.91,53.16,52.8301,53.13,0.565,1.07,7072.6964,83,53.0511,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",52.8,53.11,52.565,-0.5995,-1.13,5242.6964,63,52.8276,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":119,"volume":593,"transactions":594,"vwap":595},"2026-07-28",52.94,53.1645,0.1304,1357.6964,45,53.0643,{"date":597,"open":598,"high":560,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",52.96,52.89,53.0341,0.056,0.11,2857.6964,65,52.9864,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":187,"volume":613,"transactions":594,"vwap":614},"2026-07-24",52.98,53.1801,52.95,52.9781,0.0381,2728.6964,53.0624,{"date":616,"open":590,"high":560,"low":617,"close":590,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",52.86,-0.48,-0.9,5469.6964,46,52.9279,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":311,"vwap":632},"2026-07-22",53.4801,53.525,53.37,53.42,-0.0429,-0.08,12429.6964,53.4396,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",53.3,53.47,53.29,53.4629,0.3429,0.65,12922.6964,42,53.435,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":621,"vwap":652},"2026-07-20",53.26,53.31,53.12,-0.1035,-0.19,3246.6964,53.2702,{"date":654,"open":648,"high":655,"low":648,"close":656,"change":657,"percent_change":243,"volume":658,"transactions":659,"vwap":660},"2026-07-17",53.35,53.2235,-0.2865,1850.6964,27,53.2516,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":650,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",53.6,53.51,-0.35,806.6964,29,53.5288,{"date":670,"open":671,"high":672,"low":561,"close":673,"change":674,"percent_change":139,"volume":675,"transactions":263,"vwap":676},"2026-07-15",53.64,53.72,53.7,0.17,3522.9514,53.6304,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",53.45,53.58,53.44,53.53,0.16,0.3,7600.6964,88,53.5063,{"date":689,"open":690,"high":691,"low":627,"close":627,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",53.5607,53.57,-0.24,-0.45,6253.6964,71,53.4714,{"date":698,"open":679,"high":699,"low":700,"close":701,"change":460,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-10",53.63,53.41,53.61,0.28,16600,{"date":705,"open":706,"high":636,"low":706,"close":707,"change":702,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-09",53.24,53.46,0.53,6600,{"date":711,"open":712,"high":713,"low":569,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",53.15,53.18,-0.113,-0.21,12700,{"date":718,"open":719,"high":627,"low":713,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",53.331,53.293,-0.15,-0.28,8300,{"date":725,"open":706,"high":679,"low":706,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",53.443,0.301,0.57,2200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":20,"volume":737,"transactions":9,"vwap":735},"2026-07-02",53.36,53.361,52.9,53.142,0.002,5600,{"date":739,"open":712,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",53.28,53.14,-0.063,-0.12,63900,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":728,"volume":751,"transactions":9,"vwap":748},"2026-06-30",53.012001,53.203,53.0099983,0.303,4400,{"date":753,"open":580,"high":734,"low":754,"close":734,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":734},"2026-06-29",52.51,0.61,1.17,5000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":216,"volume":765,"transactions":9,"vwap":763},"2026-06-26",52.35,52.66,52.13,52.29,-0.27,5300,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":109,"volume":772,"transactions":9,"vwap":770},"2026-06-25",52.79,52.47,52.56,-0.004,13500,{"date":774,"open":775,"high":776,"low":769,"close":777,"change":778,"percent_change":650,"volume":779,"transactions":9,"vwap":777},"2026-06-24",52.67,52.84,52.564,-0.099,4100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",52.76,52.85,52.64,52.663,-0.377,-0.71,2300,{"date":790,"open":740,"high":740,"low":749,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",53.040001,-0.175,-0.33,5100,{"date":796,"open":581,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-18",53.215,53.09,0.42,0.8,3900,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":619,"volume":808,"transactions":9,"vwap":806},"2026-06-17",53.197,53.2,52.795,-0.479,6300,{"date":810,"open":655,"high":811,"low":805,"close":812,"change":403,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-16",53.38,53.274,-0.09,889600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":86,"volume":779,"transactions":9,"vwap":819},"2026-06-15",53.27,53.39,53.324,0.538,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-06-12",52.59,52.786,52.58,0.181,0.34,3300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":42,"volume":836,"transactions":9,"vwap":834},"2026-06-11",52.11,52.65,52.049999,52.605,0.519,19100,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",52.44,52.07,52.085999,-0.466,-0.89,7700,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":650,"volume":851,"transactions":9,"vwap":849},"2026-06-09",52.941,52.029999,52.552,-0.098,14600,{"date":853,"open":768,"high":854,"low":784,"close":832,"change":233,"percent_change":270,"volume":855,"transactions":9,"vwap":832},"2026-06-08",52.82,2800,{"date":857,"open":858,"high":798,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",53.07,52.53,52.6,-0.76,-1.42,81400,{"date":865,"open":712,"high":681,"low":712,"close":732,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":732},"2026-06-04",0.095,0.18,10600,{"date":870,"open":871,"high":871,"low":706,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",53.32,53.265,-0.135,-0.25,3200,{"date":877,"open":811,"high":681,"low":811,"close":878,"change":233,"percent_change":539,"volume":879,"transactions":9,"vwap":878},"2026-06-02",53.4,12900,{"date":881,"open":647,"high":643,"low":740,"close":655,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":655},"2026-06-01",0.022,0.04,9800,{"date":886,"open":871,"high":811,"low":887,"close":888,"change":889,"percent_change":867,"volume":890,"transactions":9,"vwap":888},"2026-05-29",53.22,53.328,0.097,3100,{"date":892,"open":893,"high":706,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-28",53.080002,53.231,0.174,0.33,10700,{"date":899,"open":900,"high":798,"low":598,"close":901,"change":902,"percent_change":883,"volume":903,"transactions":9,"vwap":901},"2026-05-27",53.049999,53.056999,0.02,193100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-26",53.02,53.075001,52.97,53.036999,0.207,0.39,4300,{"date":914,"open":768,"high":569,"low":768,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-22",52.83,0.14,0.27,3700,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":460,"volume":925,"transactions":9,"vwap":923},"2026-05-21",52.46,52.77,52.69,0.08,10300,{"date":927,"open":928,"high":761,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-20",52.425,52.36,52.61,0.31,0.59,8400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":436,"percent_change":469,"volume":851,"transactions":9,"vwap":939},"2026-05-19",52.26,52.49,52.22,52.3,{"date":941,"open":784,"high":784,"low":942,"close":943,"change":736,"percent_change":20,"volume":737,"transactions":9,"vwap":943},"2026-05-18",52.33,52.5,{"date":945,"open":937,"high":784,"low":937,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",52.498,-0.292,-0.55,4700,{"date":951,"open":952,"high":783,"low":952,"close":768,"change":867,"percent_change":827,"volume":953,"transactions":9,"vwap":768},"2026-05-14",52.68,15200,{"date":955,"open":943,"high":761,"low":839,"close":930,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":930},"2026-05-13",0.134,0.26,7600,{"date":960,"open":961,"high":943,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-12",52.255,52.476,-0.012,-0.02,8500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":270,"volume":972,"transactions":9,"vwap":970},"2026-05-11",52.4,52.57,52.488,0.052,7800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":911,"volume":925,"transactions":9,"vwap":978},"2026-05-08",52.42,52.48,52.37,52.436,0.206,{"date":981,"open":929,"high":929,"low":982,"close":983,"change":207,"percent_change":715,"volume":972,"transactions":9,"vwap":983},"2026-05-07",52.14,52.23,{"date":985,"open":986,"high":760,"low":987,"close":988,"change":989,"percent_change":990,"volume":737,"transactions":9,"vwap":988},"2026-05-06",52.19,52.16,52.34,0.462,0.89,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":708,"volume":765,"transactions":9,"vwap":996},"2026-05-05",51.9,51.95,51.841,51.878,0.273,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-04",51.76,51.78,51.59,51.605,-0.115,-0.22,38700,{"date":1008,"open":993,"high":1009,"low":1010,"close":1010,"change":187,"percent_change":916,"volume":1011,"transactions":9,"vwap":1010},"2026-05-01",51.96,51.72,9300,{"date":1013,"open":1014,"high":1010,"low":1015,"close":1016,"change":827,"percent_change":134,"volume":1017,"transactions":9,"vwap":1016},"2026-04-30",51.28,51.27,51.65,5400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":109,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",51.25,51.38,51.245,51.31,-0.005,6200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":972,"transactions":9,"vwap":1031},"2026-04-28",51.26,51.35,51.17,51.315,-0.158,-0.31,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":867,"volume":1040,"transactions":9,"vwap":1038},"2026-04-27",51.3,51.48,51.473,0.093,9000,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1021,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1021},"2026-04-24",51.21,51.41,0.235,0.46,6000,{"date":1049,"open":1043,"high":1020,"low":1050,"close":1051,"change":1052,"percent_change":722,"volume":1053,"transactions":9,"vwap":1051},"2026-04-23",51.029999,51.145,-0.142,6900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":757,"transactions":9,"vwap":1059},"2026-04-22",51.14,51.29,51.13,51.287,0.367,0.72,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":291,"volume":1069,"transactions":9,"vwap":1067},"2026-04-21",51.15,51.24,50.82,50.92,-0.201,6700,{"date":1071,"open":1058,"high":1058,"low":1072,"close":1073,"change":507,"percent_change":436,"volume":1074,"transactions":9,"vwap":1073},"2026-04-20",51.049999,51.121,5500,{"date":1076,"open":1058,"high":1077,"low":1058,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",51.221,0.471,0.93,3500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":902,"volume":1087,"transactions":9,"vwap":1085},"2026-04-16",50.66,50.8,50.75,0.01,7000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-15",50.42,50.74,0.36,0.71,11100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":129,"volume":1101,"transactions":9,"vwap":1099},"2026-04-14",50.24,50.43,50.38,0.388,16500,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":129,"volume":1107,"transactions":9,"vwap":1105},"2026-04-13",49.46,49.992,0.385,6400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":483,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",49.69,49.71,49.56,49.607,-0.013,2400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":18,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",49.349,49.68,49.31,49.62,0.224,7500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",49.57,49.265,49.396,0.922,1.9,10000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":109,"volume":808,"transactions":9,"vwap":1135},"2026-04-07",48.186,48.474,48.12,-0.003,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":684,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",48.44,48.51,48.37,48.477,0.144,7100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":104,"volume":925,"transactions":9,"vwap":1150},"2026-04-02",47.77,48.35,48.333,0.028,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",48.09,48.43,48.305,0.304,0.63,8600,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1159,"transactions":9,"vwap":1164},"2026-03-31",47.46,48.07,48.00099945,0.979,2.08,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":650,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",47.38,47.43,46.835,47.021999,-0.088,33800,{"date":1176,"open":1170,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-27",47.52,47.11,-0.627,-1.31,3000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":890,"transactions":9,"vwap":1186},"2026-03-26",48.25,47.72,47.737,-0.606,-1.25,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-25",48.33,48.47,48.32,48.343,0.211,0.44,4600,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":291,"volume":757,"transactions":9,"vwap":1202},"2026-03-24",48.040001,48.21,48.132,-0.188,{"date":1205,"open":1206,"high":1207,"low":1193,"close":1193,"change":144,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1193},"2026-03-23",48.45,48.63,0.79,9700,{"date":1211,"open":1212,"high":1213,"low":1185,"close":1214,"change":1215,"percent_change":1216,"volume":897,"transactions":9,"vwap":1214},"2026-03-20",48.18,48.2,47.94,-0.489,-1.01,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":764,"volume":1223,"transactions":9,"vwap":1221},"2026-03-19",48.24,48.48,48.429,-0.131,1400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-18",48.8,48.84,48.49,48.56,-0.462,-0.94,29400,{"date":1234,"open":1235,"high":1235,"low":282,"close":1236,"change":1237,"percent_change":917,"volume":1011,"transactions":9,"vwap":1236},"2026-03-17",49.12,49.021999,0.132,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":144,"percent_change":129,"volume":1243,"transactions":9,"vwap":1242},"2026-03-16",49.029999,48.82,48.89,20500,{"date":1245,"open":1227,"high":1246,"low":1247,"close":1141,"change":1248,"percent_change":1249,"volume":1074,"transactions":9,"vwap":1141},"2026-03-13",49.049999,48.478,-0.258,-0.53,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-12",48.943,48.96,48.768,-0.592,-1.2,5200,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":233,"percent_change":270,"volume":709,"transactions":9,"vwap":1262},"2026-03-11",49.43,49.14,49.36,{"date":1264,"open":1262,"high":1265,"low":1120,"close":1120,"change":395,"percent_change":743,"volume":1266,"transactions":9,"vwap":1120},"2026-03-10",49.64,4000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":49,"volume":1273,"transactions":9,"vwap":1271},"2026-03-09",48.61,49.45,49.37,0.24,4200,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-06",48.966,49.29,49.13,-0.4,-0.81,17300,{"date":1283,"open":1111,"high":1111,"low":1284,"close":1285,"change":340,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-05",49.35,49.53,-0.6,9200,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-04",49.55,49.9,49.83,0.339,0.68,10500,{"date":1297,"open":1298,"high":1285,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":808,"transactions":9,"vwap":1300},"2026-03-03",49.02,48.875,49.491,-0.309,-0.62,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":109,"percent_change":964,"volume":1159,"transactions":9,"vwap":1307},"2026-03-02",49.54,49.933,49.8,{"date":1309,"open":1119,"high":1310,"low":1311,"close":1312,"change":743,"percent_change":692,"volume":965,"transactions":9,"vwap":1312},"2026-02-27",49.86,49.67,49.81,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":216,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",50.13,49.73,49.93,-0.255,17700,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":890,"transactions":9,"vwap":1323},"2026-02-25",50.061001,50.185,0.345,0.69,{"date":1327,"open":1111,"high":1328,"low":1111,"close":1329,"change":1330,"percent_change":728,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",49.857,49.84,0.284,2600,{"date":1333,"open":1307,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1280,"volume":1011,"transactions":9,"vwap":1336},"2026-02-23",49.82,49.48,49.556,-0.405,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":728,"volume":1344,"transactions":9,"vwap":1342},"2026-02-20",49.75,49.99,49.961,0.281,16700,{"date":1346,"open":1119,"high":1347,"low":1348,"close":1119,"change":1349,"percent_change":793,"volume":1159,"transactions":9,"vwap":1119},"2026-02-19",49.72,49.575,-0.163,{"date":1351,"open":1307,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":728,"volume":1356,"transactions":9,"vwap":1354},"2026-02-18",49.887,49.65,49.843,0.283,4900,{"date":1358,"open":1359,"high":1110,"low":1118,"close":1112,"change":233,"percent_change":270,"volume":868,"transactions":9,"vwap":1112},"2026-02-17",49.39,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":630,"percent_change":360,"volume":1365,"transactions":9,"vwap":1364},"2026-02-13",49.52,49.465,49.51,2000,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":329,"percent_change":1231,"volume":1370,"transactions":9,"vwap":1369},"2026-02-12",50.014999,49.59,8800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1086,"percent_change":902,"volume":1011,"transactions":9,"vwap":1374},"2026-02-11",50.25,50.060001,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":507,"percent_change":436,"volume":1380,"transactions":9,"vwap":1379},"2026-02-10",50.17,50.29,50.049999,3400,{"date":1382,"open":1383,"high":1097,"low":1384,"close":1384,"change":1385,"percent_change":144,"volume":897,"transactions":9,"vwap":1384},"2026-02-09",50.21,50.15,0.19,{"date":1387,"open":1388,"high":1379,"low":1340,"close":1389,"change":134,"percent_change":79,"volume":1390,"transactions":9,"vwap":1389},"2026-02-06",49.76,49.96,7900,{"date":1392,"open":1104,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-05",49.58,49.3,-0.42,-0.84,10200,{"date":1399,"open":1291,"high":1400,"low":1401,"close":1347,"change":1402,"percent_change":301,"volume":737,"transactions":9,"vwap":1347},"2026-02-04",49.91,49.622,-0.18,{"date":1404,"open":1377,"high":1377,"low":1340,"close":1291,"change":665,"percent_change":1405,"volume":965,"transactions":9,"vwap":1291},"2026-02-03",-0.7,{"date":1407,"open":1307,"high":1408,"low":1307,"close":1373,"change":702,"percent_change":1409,"volume":1370,"transactions":9,"vwap":1373},"2026-02-02",50.33,0.56,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":721,"percent_change":340,"volume":1415,"transactions":9,"vwap":1414},"2026-01-30",50.075001,49.88,49.97,9400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1402,"percent_change":301,"volume":1421,"transactions":9,"vwap":1419},"2026-01-29",50.099998,50.12,49.682,10400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":270,"percent_change":501,"volume":1427,"transactions":9,"vwap":1425},"2026-01-28",50.252,50.3,50.2,6500,{"date":1429,"open":1430,"high":1378,"low":1431,"close":1426,"change":1432,"percent_change":1385,"volume":1433,"transactions":9,"vwap":1426},"2026-01-27",50.28,50.18,0.094,9600,{"date":1435,"open":1384,"high":1426,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":897,"transactions":9,"vwap":1437},"2026-01-26",50.09,50.106,0.216,0.43,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1086,"percent_change":902,"volume":965,"transactions":9,"vwap":1445},"2026-01-23",49.905,49.98,49.881,49.89,{"date":1447,"open":226,"high":1448,"low":1449,"close":1413,"change":674,"percent_change":827,"volume":765,"transactions":9,"vwap":1413},"2026-01-22",50.040001,49.831,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1111,"change":1092,"percent_change":34,"volume":1454,"transactions":9,"vwap":1111},"2026-01-21",49.42,49.77,13300,{"date":1456,"open":1104,"high":1347,"low":1457,"close":1284,"change":1458,"percent_change":1459,"volume":1131,"transactions":9,"vwap":1284},"2026-01-20",49.25,-0.719,-1.44,{"date":1461,"open":1436,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":916,"volume":1390,"transactions":9,"vwap":1464},"2026-01-16",50.14,50.0099983,50.069,0.069,{"date":1467,"open":1426,"high":1468,"low":226,"close":226,"change":109,"percent_change":964,"volume":1287,"transactions":9,"vwap":226},"2026-01-15",50.205,{"date":1470,"open":1317,"high":1463,"low":1471,"close":1463,"change":1472,"percent_change":874,"volume":844,"transactions":9,"vwap":1463},"2026-01-14",49.78,-0.127,{"date":1474,"open":1426,"high":1426,"low":1448,"close":1475,"change":1476,"percent_change":715,"volume":1421,"transactions":9,"vwap":1475},"2026-01-13",50.137,-0.103,{"date":1478,"open":1400,"high":1479,"low":1400,"close":1097,"change":187,"percent_change":916,"volume":1480,"transactions":9,"vwap":1097},"2026-01-12",50.26,15800,{"date":1482,"open":1400,"high":1483,"low":1400,"close":1377,"change":428,"percent_change":1046,"volume":965,"transactions":9,"vwap":1377},"2026-01-09",50.195,{"date":1485,"open":1486,"high":1443,"low":1329,"close":1487,"change":902,"percent_change":883,"volume":1488,"transactions":9,"vwap":1487},"2026-01-08",49.844,49.94,16300,{"date":1490,"open":1491,"high":1412,"low":1400,"close":1492,"change":483,"percent_change":395,"volume":1493,"transactions":9,"vwap":1492},"2026-01-07",50.025002,49.92,45200,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1385,"percent_change":144,"volume":1499,"transactions":9,"vwap":1498},"2026-01-06",49.74,50.013,49.95,16000,{"date":1501,"open":1502,"high":1503,"low":1388,"close":1388,"change":1504,"percent_change":124,"volume":1505,"transactions":9,"vwap":1388},"2026-01-05",49.816,49.871,0.197,18000,{"date":1507,"open":1508,"high":1509,"low":1363,"close":1510,"change":1511,"percent_change":1086,"volume":1512,"transactions":9,"vwap":1510},"2026-01-02",49.755,49.756,49.563,0.003,4800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1112,"change":1517,"percent_change":216,"volume":1518,"transactions":9,"vwap":1112},"2025-12-31",49.764,49.5,-0.253,11300,{"date":1520,"open":1496,"high":1521,"low":1316,"close":1522,"change":1523,"percent_change":813,"volume":1524,"transactions":9,"vwap":1522},"2025-12-30",49.87,49.813,-0.047,19500,{"date":1526,"open":1334,"high":1521,"low":1508,"close":1310,"change":507,"percent_change":436,"volume":1527,"transactions":9,"vwap":1310},"2025-12-29",25800,{"date":1529,"open":1498,"high":1389,"low":1354,"close":1389,"change":1530,"percent_change":187,"volume":1531,"transactions":9,"vwap":1389},"2025-12-26",0.034,21200,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":460,"volume":1047,"transactions":9,"vwap":1536},"2025-12-24",49.864,49.959,49.926,0.076,{"date":1539,"open":1111,"high":1540,"low":1541,"close":1542,"change":674,"percent_change":827,"volume":1543,"transactions":9,"vwap":1542},"2025-12-23",49.859,49.66,49.85,18600,{"date":1545,"open":1541,"high":1110,"low":1348,"close":1119,"change":1546,"percent_change":799,"volume":1547,"transactions":9,"vwap":1119},"2025-12-22",0.21,27100,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":931,"percent_change":1158,"volume":1553,"transactions":9,"vwap":1552},"2025-12-19",49.24,49.485,49.47,17400,{"date":1555,"open":1240,"high":1556,"low":1298,"close":1557,"change":896,"percent_change":1294,"volume":1558,"transactions":9,"vwap":1557},"2025-12-18",49.32,49.16,32300,{"date":1560,"open":1120,"high":1120,"low":1241,"close":1561,"change":1395,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-17",48.83,-0.85,54700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1457,"change":1569,"percent_change":630,"volume":1570,"transactions":9,"vwap":1457},"2025-12-16",49.18,49.33,49.09,-0.04,30000,{"date":1572,"open":1573,"high":1271,"low":1457,"close":1277,"change":813,"percent_change":1402,"volume":1574,"transactions":9,"vwap":1277},"2025-12-15",49.27,21300,{"date":1576,"open":1290,"high":1393,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-12",49.274,49.38,-0.34,-0.68,578200,{"date":1583,"open":1364,"high":1316,"low":1578,"close":1347,"change":602,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1347},"2025-12-11",0.22,45500,{"date":1587,"open":1567,"high":1110,"low":1556,"close":1588,"change":428,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-10",49.61,0.47,61200,{"date":1592,"open":1593,"high":1594,"low":1284,"close":1578,"change":1569,"percent_change":630,"volume":1595,"transactions":9,"vwap":1578},"2025-12-09",49.41,49.49,36100,{"date":1597,"open":1364,"high":1364,"low":1394,"close":1452,"change":1598,"percent_change":650,"volume":1599,"transactions":9,"vwap":1452},"2025-12-08",-0.092,66300,{"date":1601,"open":1602,"high":1265,"low":1452,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-05",49.455,49.512,0.062,0.13,74800,{"date":1608,"open":1578,"high":1270,"low":1394,"close":1270,"change":883,"percent_change":924,"volume":1609,"transactions":9,"vwap":1270},"2025-12-04",90000,{"date":1611,"open":1567,"high":1602,"low":1612,"close":1593,"change":889,"percent_change":501,"volume":1613,"transactions":9,"vwap":1593},"2025-12-03",49.276,73600,{"date":1615,"open":1567,"high":1578,"low":1616,"close":1617,"change":1618,"percent_change":1605,"volume":1619,"transactions":9,"vwap":1617},"2025-12-02",49.2,49.313,0.063,66600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1457,"change":483,"percent_change":395,"volume":1625,"transactions":9,"vwap":1457},"2025-12-01",49.17,49.355,49.115,109100,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":124,"volume":1631,"transactions":9,"vwap":1629},"2025-11-28",49.099998,49.28,0.194,140700,{"date":1633,"open":1634,"high":1622,"low":1635,"close":1636,"change":1637,"percent_change":1061,"volume":1638,"transactions":9,"vwap":1636},"2025-11-26",48.93,48.87,49.085999,0.351,30800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":99,"volume":1645,"transactions":9,"vwap":1642},"2025-11-25",48.159,48.735,48.029999,0.485,13400,{"date":1647,"open":1648,"high":1193,"low":1649,"close":1184,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1184},"2025-11-24",47.95,47.84,0.688,1.45,33000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1365,"transactions":9,"vwap":1658},"2025-11-21",47.246,47.89,47.21,47.562,0.41,0.87,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-20",48.62,48.655,47.152,-0.693,-1.45,12000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":684,"volume":897,"transactions":9,"vwap":1674},"2025-11-19",48.099998,48.11,47.73,47.845,0.145,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1033,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-18",47.74,47.91,47.5,47.7,-0.65,28400,{"date":1685,"open":1140,"high":1686,"low":1649,"close":1687,"change":1395,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-17",48.473,48.0099983,-0.87,48500,{"date":1691,"open":1692,"high":1693,"low":1671,"close":1155,"change":1694,"percent_change":602,"volume":1695,"transactions":9,"vwap":1155},"2025-11-14",48.26,48.509,0.051,18800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":779,"transactions":9,"vwap":1700},"2025-11-13",48.761,48.88,48.379,-0.651,-1.33,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1240,"change":1137,"percent_change":109,"volume":1356,"transactions":9,"vwap":1240},"2025-11-12",49.044998,49.11,48.95,{"date":1709,"open":1699,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":539,"volume":1713,"transactions":9,"vwap":1710},"2025-11-11",49.033001,48.81,0.043,7300,{"date":1715,"open":1716,"high":282,"low":1269,"close":1717,"change":1325,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-10",48.7,48.99,1.43,5800,{"date":1721,"open":1722,"high":1723,"low":1678,"close":1723,"change":104,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-07",48.02,48.3,0.12,27400,{"date":1727,"open":1663,"high":1663,"low":1728,"close":1219,"change":1729,"percent_change":1730,"volume":1053,"transactions":9,"vwap":1219},"2025-11-06",48.19,-0.487,-1,{"date":1732,"open":1207,"high":1241,"low":1207,"close":1733,"change":1734,"percent_change":124,"volume":757,"transactions":9,"vwap":1733},"2025-11-05",48.727,0.192,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1390,"transactions":9,"vwap":1739},"2025-11-04",48.448,48.685,48.535,-0.379,-0.77,{"date":1743,"open":1226,"high":1744,"low":1226,"close":1745,"change":1746,"percent_change":1724,"volume":1747,"transactions":9,"vwap":1745},"2025-11-03",48.917,48.914,0.061,15400,{"date":1749,"open":1635,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1272,"volume":855,"transactions":9,"vwap":1752},"2025-10-31",48.91,48.68,48.853,0.115,{"date":1755,"open":1750,"high":1707,"low":1756,"close":1756,"change":1757,"percent_change":665,"volume":1758,"transactions":9,"vwap":1756},"2025-10-30",48.738,-0.172,131100,{"date":1760,"open":1761,"high":1240,"low":135,"close":1750,"change":1569,"percent_change":630,"volume":1762,"transactions":9,"vwap":1750},"2025-10-29",49.0099983,3600,{"date":1764,"open":1761,"high":1240,"low":1634,"close":1707,"change":109,"percent_change":964,"volume":1765,"transactions":9,"vwap":1707},"2025-10-28",25700,{"date":1767,"open":1768,"high":1253,"low":1768,"close":1253,"change":1092,"percent_change":156,"volume":1769,"transactions":9,"vwap":1253},"2025-10-27",48.85,1600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":369,"volume":1776,"transactions":9,"vwap":1774},"2025-10-24",48.54,48.66,48.6,0.278,6800,{"date":1778,"open":1779,"high":1142,"low":1213,"close":1780,"change":1781,"percent_change":799,"volume":1107,"transactions":9,"vwap":1780},"2025-10-23",48.23,48.322,0.201,{"date":1783,"open":1212,"high":1779,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-22",47.88,48.121,-0.198,-0.41,17100,{"date":1790,"open":1779,"high":1791,"low":1779,"close":1792,"change":1793,"percent_change":602,"volume":1397,"transactions":9,"vwap":1792},"2025-10-21",48.36,48.319,0.054,{"date":1795,"open":1679,"high":1796,"low":1679,"close":1797,"change":1798,"percent_change":800,"volume":1799,"transactions":9,"vwap":1797},"2025-10-20",48.295,48.265,0.383,17800,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-17",47.57,47.931,47.882,0.239,0.5,19400,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":868,"transactions":9,"vwap":1812},"2025-10-16",47.955,47.51,47.643,-0.237,-0.49,{"date":1816,"open":1672,"high":1672,"low":1817,"close":1784,"change":1753,"percent_change":1272,"volume":1818,"transactions":9,"vwap":1784},"2025-10-15",47.62,13900,{"date":1820,"open":1817,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":507,"volume":1825,"transactions":9,"vwap":1823},"2025-10-14",47.9,47.619,47.765,-0.048,25200,{"date":1827,"open":1828,"high":1649,"low":1817,"close":1829,"change":1830,"percent_change":1831,"volume":897,"transactions":9,"vwap":1829},"2025-10-13",47.675,47.813,0.593,1.26,{"date":1833,"open":1219,"high":1219,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-10",47.22,-0.958,-1.99,213200,{"date":1839,"open":1840,"high":1201,"low":1841,"close":1842,"change":1173,"percent_change":1402,"volume":828,"transactions":9,"vwap":1842},"2025-10-09",48.14,48.111,48.178,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1195,"percent_change":1196,"volume":912,"transactions":9,"vwap":1846},"2025-10-08",48.17,48.266,{"date":1848,"open":1849,"high":1849,"low":1643,"close":1850,"change":873,"percent_change":722,"volume":751,"transactions":9,"vwap":1850},"2025-10-07",48.278,48.055,{"date":1852,"open":1853,"high":1779,"low":1154,"close":1728,"change":1432,"percent_change":501,"volume":1854,"transactions":9,"vwap":1728},"2025-10-06",48.15,137600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":270,"volume":1862,"transactions":9,"vwap":1860},"2025-10-03",48.080002,48.28,48.077,48.096001,0.046,13000,{"date":1864,"open":1687,"high":1136,"low":1865,"close":1866,"change":1867,"percent_change":197,"volume":1868,"transactions":9,"vwap":1866},"2025-10-02",47.96,48.049999,-0.032,92500,{"date":1870,"open":1784,"high":1871,"low":1784,"close":1872,"change":1873,"percent_change":139,"volume":1874,"transactions":9,"vwap":1872},"2025-10-01",48.13,48.082001,0.152,24700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":683,"percent_change":896,"volume":1880,"transactions":9,"vwap":1878},"2025-09-30",47.79,47.93,47.71,53500,{"date":1882,"open":1821,"high":1679,"low":1883,"close":1148,"change":1884,"percent_change":924,"volume":1747,"transactions":9,"vwap":1148},"2025-09-29",47.76,0.038,{"date":1886,"open":1887,"high":1148,"low":1888,"close":1889,"change":1890,"percent_change":1806,"volume":1891,"transactions":9,"vwap":1889},"2025-09-26",47.64,47.595,47.732,0.236,18900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1349,"percent_change":1579,"volume":1898,"transactions":9,"vwap":1897},"2025-09-25",47.42,47.58,47.35,47.496,7400,{"date":1900,"open":1901,"high":1901,"low":1802,"close":1902,"change":1903,"percent_change":1402,"volume":1331,"transactions":9,"vwap":1902},"2025-09-24",47.78,47.659,-0.087,{"date":1905,"open":1906,"high":1679,"low":1907,"close":1908,"change":1909,"percent_change":291,"volume":1862,"transactions":9,"vwap":1908},"2025-09-23",47.87,47.651,47.746,-0.186,{"date":1911,"open":1901,"high":1648,"low":1908,"close":1912,"change":1913,"percent_change":428,"volume":751,"transactions":9,"vwap":1912},"2025-09-22",47.932,0.112,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":444,"volume":1921,"transactions":9,"vwap":1919},"2025-09-19",47.684,47.85,47.65,47.82,0.175,13700,{"date":1923,"open":1895,"high":1924,"low":1895,"close":1925,"change":1675,"percent_change":931,"volume":949,"transactions":9,"vwap":1925},"2025-09-18",47.69,47.645,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1680,"change":964,"percent_change":1569,"volume":1898,"transactions":9,"vwap":1680},"2025-09-17",47.49,47.55,47.34,{"date":1932,"open":1933,"high":1929,"low":1170,"close":1177,"change":1934,"percent_change":1086,"volume":1935,"transactions":9,"vwap":1177},"2025-09-16",47.515,0.005,18500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1933,"change":1941,"percent_change":684,"volume":1942,"transactions":9,"vwap":1933},"2025-09-15",47.569,47.59,47.461,0.142,19900,{"date":1944,"open":1896,"high":1945,"low":1946,"close":1947,"change":771,"percent_change":109,"volume":1948,"transactions":9,"vwap":1947},"2025-09-12",47.48,47.33,47.373,26800,{"date":1950,"open":1951,"high":1894,"low":1952,"close":1953,"change":750,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-11",47.32,47.28,47.377,0.64,139100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1584,"volume":1963,"transactions":9,"vwap":1961},"2025-09-10",47.146,47.199,47.07,47.074001,0.102,11600,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":931,"volume":1970,"transactions":9,"vwap":1968},"2025-09-09",46.83,47.0099983,46.972,0.147,27000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1934,"percent_change":1086,"volume":949,"transactions":9,"vwap":1976},"2025-09-08",46.82,46.94,46.805,46.825,{"date":1978,"open":1979,"high":1973,"low":1980,"close":1973,"change":1824,"percent_change":507,"volume":1266,"transactions":9,"vwap":1973},"2025-09-05",46.74,46.66,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1061,"volume":1986,"transactions":9,"vwap":1984},"2025-09-04",46.62,46.868,0.333,44200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":149,"volume":1993,"transactions":9,"vwap":1990},"2025-09-03",46.47,46.535,46.38,0.162,8000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":1814,"volume":1074,"transactions":9,"vwap":1997},"2025-09-02",46.09,46.373,46.037998,-0.228,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":329,"volume":2006,"transactions":9,"vwap":2004},"2025-08-29",46.73,46.51,46.601,-0.219,271100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1973,"change":187,"percent_change":460,"volume":2011,"transactions":9,"vwap":1973},"2025-08-28",46.68,46.826,25300,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":957,"volume":1257,"transactions":9,"vwap":2015},"2025-08-27",46.6,46.75,0.123,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":144,"volume":1107,"transactions":9,"vwap":2020},"2025-08-26",46.45,46.627,0.177,{"date":2023,"open":2024,"high":2014,"low":2019,"close":2019,"change":792,"percent_change":469,"volume":808,"transactions":9,"vwap":2019},"2025-08-25",46.52,{"date":2026,"open":2027,"high":2002,"low":2027,"close":2028,"change":1409,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-22",46.22,46.625,1.22,15300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":469,"volume":2038,"transactions":9,"vwap":2036},"2025-08-21",46.129,46.15,46.029999,46.064999,-0.174,80400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":721,"volume":1087,"transactions":9,"vwap":2042},"2025-08-20",46.21,46.239,45.94,-0.068,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1197,"transactions":9,"vwap":2050},"2025-08-19",46.37,46.5,46.26,46.307,-0.234,-0.5,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":171,"transactions":9,"vwap":2056},"2025-08-18",46.495,46.541,46.48,0.013,0.03,{"date":2061,"open":2062,"high":2063,"low":2048,"close":2064,"change":2065,"percent_change":813,"volume":1807,"transactions":9,"vwap":2064},"2025-08-15",46.516,46.56,46.528,-0.042,{"date":2067,"open":2068,"high":2069,"low":2048,"close":2070,"change":2071,"percent_change":395,"volume":2072,"transactions":9,"vwap":2070},"2025-08-14",46.53,46.58,46.57,-0.026,554800,{"date":2074,"open":2069,"high":2075,"low":1989,"close":2075,"change":2076,"percent_change":931,"volume":709,"transactions":9,"vwap":2075},"2025-08-13",46.596,0.146,{"date":2078,"open":2034,"high":2079,"low":2034,"close":2019,"change":2080,"percent_change":2081,"volume":1295,"transactions":9,"vwap":2019},"2025-08-12",46.49,0.382,0.83,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":743,"volume":709,"transactions":9,"vwap":2087},"2025-08-11",46.141,46.18,46.060001,46.068001,-0.055,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":1158,"volume":2095,"transactions":9,"vwap":2093},"2025-08-08",46.02,46.17,46.123,0.288,12300,{"date":2097,"open":2098,"high":1996,"low":2099,"close":2100,"change":2044,"percent_change":721,"volume":1094,"transactions":9,"vwap":2100},"2025-08-07",46.049999,45.73,45.835,{"date":2102,"open":2099,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-06",45.95,45.67,45.903,0.253,0.55,7200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":721,"percent_change":793,"volume":897,"transactions":9,"vwap":2114},"2025-08-05",45.82,45.89,45.6,45.65,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1644,"percent_change":574,"volume":1017,"transactions":9,"vwap":2118},"2025-08-04",45.59,45.8,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1256,"volume":716,"transactions":9,"vwap":2123},"2025-08-01",45.42,45.21,45.315,-0.552,{"date":2126,"open":2085,"high":2085,"low":2127,"close":2127,"change":714,"percent_change":874,"volume":1040,"transactions":9,"vwap":2127},"2025-07-31",45.867,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":507,"volume":779,"transactions":9,"vwap":2133},"2025-07-30",46.040001,46.080002,45.861,45.98,-0.046,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":743,"volume":953,"transactions":9,"vwap":2139},"2025-07-29",46.14,45.99,46.026001,-0.054,{"date":2142,"open":2137,"high":2137,"low":2035,"close":2131,"change":2071,"percent_change":395,"volume":2143,"transactions":9,"vwap":2131},"2025-07-28",12800,{"date":2145,"open":621,"high":2085,"low":621,"close":2146,"change":2147,"percent_change":119,"volume":2148,"transactions":9,"vwap":2146},"2025-07-25",46.106,0.116,6100,{"date":2150,"open":2043,"high":2131,"low":2043,"close":2138,"change":866,"percent_change":1546,"volume":2151,"transactions":9,"vwap":2138},"2025-07-24",8900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1439,"volume":2158,"transactions":9,"vwap":2156},"2025-07-23",45.702,45.96,45.895,0.195,10800,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":270,"percent_change":1584,"volume":2164,"transactions":9,"vwap":2163},"2025-07-22",45.54,45.738,45.7,20700,{"date":2166,"open":2167,"high":2168,"low":2113,"close":2113,"change":1024,"percent_change":109,"volume":2169,"transactions":9,"vwap":2113},"2025-07-21",45.63,45.84,50400,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2071,"percent_change":395,"volume":794,"transactions":9,"vwap":2174},"2025-07-18",45.64,45.55,45.605,{"date":2176,"open":2173,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1439,"volume":2148,"transactions":9,"vwap":2179},"2025-07-17",45.68,45.497,45.631,0.196,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":428,"volume":2143,"transactions":9,"vwap":2186},"2025-07-16",45.375,45.46,45.12,45.435,0.105,{"date":2189,"open":2173,"high":2173,"low":2190,"close":2191,"change":2192,"percent_change":764,"volume":2193,"transactions":9,"vwap":2191},"2025-07-15",45.32,45.33,-0.121,10100,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":270,"volume":1719,"transactions":9,"vwap":2198},"2025-07-14",45.39,45.51,45.451,0.044,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":714,"percent_change":874,"volume":1356,"transactions":9,"vwap":2204},"2025-07-11",45.29,45.48,45.407,{"date":2206,"open":2196,"high":2207,"low":2196,"close":2208,"change":1724,"percent_change":957,"volume":808,"transactions":9,"vwap":2208},"2025-07-10",45.58,45.52,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1920,"percent_change":911,"volume":1898,"transactions":9,"vwap":2213},"2025-07-09",45.45,45.28,45.4,{"date":2215,"open":2216,"high":2202,"low":2217,"close":2218,"change":2088,"percent_change":743,"volume":1921,"transactions":9,"vwap":2218},"2025-07-08",45.22,45.171,45.225,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2212,"change":531,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2212},"2025-07-07",45.44,45.09,-0.37,13600,{"date":2226,"open":2227,"high":2161,"low":2227,"close":2211,"change":2228,"percent_change":412,"volume":1232,"transactions":9,"vwap":2211},"2025-07-03",45.25,0.231,{"date":2230,"open":2231,"high":2216,"low":2231,"close":2232,"change":2233,"percent_change":867,"volume":2234,"transactions":9,"vwap":2232},"2025-07-02",44.99,45.219,0.079,11900,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":964,"percent_change":1569,"volume":1645,"transactions":9,"vwap":2238},"2025-07-01",44.92,45.14,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":369,"volume":1524,"transactions":9,"vwap":2244},"2025-06-30",45.0099983,45.17,44.901,45.16,0.261,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":501,"volume":2253,"transactions":9,"vwap":2251},"2025-06-27",44.97,45.02,44.75,44.899,0.089,12500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":917,"percent_change":755,"volume":1963,"transactions":9,"vwap":2257},"2025-06-26",44.68,44.81,44.58,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1024,"percent_change":109,"volume":2143,"transactions":9,"vwap":2264},"2025-06-25",44.545,44.607,44.45,44.54,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2261,"change":2269,"percent_change":1079,"volume":2270,"transactions":9,"vwap":2261},"2025-06-24",44.32,44.57,0.411,5700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2276,"percent_change":34,"volume":2277,"transactions":9,"vwap":2274},"2025-06-23",43.95,44.134,43.76,0.319,3163400,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":692,"volume":2284,"transactions":9,"vwap":2282},"2025-06-20",44.02,43.78,43.815,-0.104,14700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":-6,"volume":1397,"transactions":9,"vwap":2290},"2025-06-18",43.97,44.080002,43.9,43.919,-0.001,{"date":2293,"open":2294,"high":2295,"low":2289,"close":2296,"change":2297,"percent_change":1249,"volume":868,"transactions":9,"vwap":2296},"2025-06-17",44.099998,44.13,43.92,-0.232,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":1208,"volume":765,"transactions":9,"vwap":2302},"2025-06-16",44.040001,44.278,44.152,0.346,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":1231,"volume":2310,"transactions":9,"vwap":2308},"2025-06-13",44.029999,44.15,43.806,-0.414,24100,{"date":2312,"open":2287,"high":2313,"low":2287,"close":2313,"change":460,"percent_change":827,"volume":2314,"transactions":9,"vwap":2313},"2025-06-12",44.22,32600,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":813,"percent_change":436,"volume":836,"transactions":9,"vwap":2319},"2025-06-11",44.3,44,44.07,{"date":2321,"open":2294,"high":2322,"low":2280,"close":2323,"change":1605,"percent_change":684,"volume":2324,"transactions":9,"vwap":2323},"2025-06-10",44.2,44.16,34600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2306,"change":883,"percent_change":539,"volume":2330,"transactions":9,"vwap":2306},"2025-06-09",44.09,44.12,43.951,52900,{"date":2332,"open":2287,"high":2306,"low":2333,"close":2334,"change":931,"percent_change":1093,"volume":1668,"transactions":9,"vwap":2334},"2025-06-06",43.921,43.99,{"date":2336,"open":2281,"high":2337,"low":2338,"close":2338,"change":360,"percent_change":301,"volume":1069,"transactions":9,"vwap":2338},"2025-06-05",43.894,43.68,{"date":2340,"open":2341,"high":2296,"low":2342,"close":2343,"change":2344,"percent_change":2059,"volume":1370,"transactions":9,"vwap":2343},"2025-06-04",43.87,43.83,43.84,0.015,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2228,"percent_change":708,"volume":884,"transactions":9,"vwap":2349},"2025-06-03",43.645,43.869,43.825,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":866,"percent_change":1584,"volume":2356,"transactions":9,"vwap":2355},"2025-06-02",43.45,43.63,43.41,43.594,11000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":20,"volume":1319,"transactions":9,"vwap":2362},"2025-05-30",43.44,43.52,43.24,43.499,0.001,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":1237,"percent_change":684,"volume":2369,"transactions":9,"vwap":2368},"2025-05-29",43.53,43.33,43.498,23600,{"date":2371,"open":2360,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-05-28",43.569,43.36,43.366,-0.124,-0.29,17900,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-27",43.25,43.6,43.49,0.572,1.33,20300,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":1814,"volume":972,"transactions":9,"vwap":2390},"2025-05-23",42.78,42.991,42.918,-0.212,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":395,"volume":1040,"transactions":9,"vwap":2397},"2025-05-22",43.17,43.3,43.07,43.13,-0.027,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":1499,"transactions":9,"vwap":2404},"2025-05-21",43.475,43.62,43.12,43.157,-0.443,-1.02,{"date":2408,"open":2381,"high":2409,"low":2366,"close":2381,"change":813,"percent_change":715,"volume":925,"transactions":9,"vwap":2381},"2025-05-20",43.675,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":1569,"volume":2416,"transactions":9,"vwap":2414},"2025-05-19",43.47,43.73,43.69,-0.018,1656400,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":1046,"volume":1421,"transactions":9,"vwap":2421},"2025-05-16",43.5,43.72,43.708,0.198,{"date":2424,"open":2380,"high":2425,"low":2380,"close":2426,"change":2427,"percent_change":896,"volume":2253,"transactions":9,"vwap":2426},"2025-05-15",43.55,43.51,0.141,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":813,"volume":2435,"transactions":9,"vwap":2433},"2025-05-14",43.31,43.43,42.83,43.369,-0.041,1592800,{"date":2437,"open":2438,"high":2439,"low":2395,"close":2354,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2354},"2025-05-13",43.34,43.42,0.347,0.81,21800,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":1107,"transactions":9,"vwap":2447},"2025-05-12",42.9,43.11,43.063,0.863,2.05,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":187,"percent_change":674,"volume":1094,"transactions":9,"vwap":2454},"2025-05-09",42.26,42.051998,42.2,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":911,"volume":1747,"transactions":9,"vwap":2460},"2025-05-08",42.080002,42.38,42.029999,42.13,0.165,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":2461,"percent_change":911,"volume":1499,"transactions":9,"vwap":2465},"2025-05-07",41.91,41.965,41.73,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1302,"volume":2474,"transactions":9,"vwap":2472},"2025-05-06",41.93,42.0099983,41.79,41.8,-0.26,17000,{"date":2476,"open":2477,"high":2454,"low":2478,"close":2478,"change":2479,"percent_change":618,"volume":765,"transactions":9,"vwap":2478},"2025-05-05",42.12,42.060001,-0.202,{"date":2481,"open":2478,"high":2482,"low":2478,"close":2483,"change":2484,"percent_change":114,"volume":757,"transactions":9,"vwap":2483},"2025-05-02",42.35,42.262,0.472,{"date":2486,"open":2487,"high":2488,"low":2471,"close":2471,"change":501,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2471},"2025-05-01",41.87,42.049999,0.48,29900,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":883,"percent_change":270,"volume":2495,"transactions":9,"vwap":2494},"2025-04-30",41.040001,41.59,9500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":460,"volume":2284,"transactions":9,"vwap":2501},"2025-04-29",41.46,41.637,41.42,41.55,0.064,{"date":2504,"open":2500,"high":2505,"low":2506,"close":2505,"change":1465,"percent_change":674,"volume":1769,"transactions":9,"vwap":2505},"2025-04-28",41.486,41.37,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":979,"percent_change":1806,"volume":2512,"transactions":9,"vwap":2510},"2025-04-25",41.23,41.417,41.075001,9900,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":728,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-04-24",40.713,41.211,1.4,1500,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":1078,"percent_change":756,"volume":2193,"transactions":9,"vwap":2523},"2025-04-23",41.02,40.55,40.641,{"date":177,"open":173,"high":2525,"low":173,"close":2525,"change":867,"percent_change":18,"volume":1390,"transactions":9,"vwap":2525},40.17]