[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFEB":3,"homepage-market-summary":26,"stock-historical-BFEB":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BFEB","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 - February","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},54.2475,54.26,54.2775,54.23,54.014,0.2335,0.43,1784.052,0,54.41,17,26758.25658992031,99.6,1669,{"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},39.43,28908,10551530.248577,36.36,"2025-04-22",[179,182,192,201,211,222,231,242,250,259,268,278,288,299,310,319,330,341,351,360,369,377,385,394,403,411,420,429,439,448,457,465,473,484,490,499,507,515,523,531,539,547,554,561,569,579,589,600,610,619,629,638,647,657,666,676,685,694,702,709,717,725,732,740,748,755,762,767,774,782,790,797,806,812,816,823,828,835,840,847,855,861,869,876,882,890,894,900,906,911,917,923,931,937,945,954,959,967,973,979,985,989,997,1003,1010,1018,1025,1033,1039,1046,1053,1060,1068,1074,1081,1087,1094,1102,1111,1119,1126,1132,1140,1146,1151,1158,1164,1172,1180,1189,1195,1203,1210,1217,1225,1232,1239,1245,1250,1256,1263,1268,1273,1280,1286,1292,1298,1305,1313,1321,1328,1335,1342,1348,1354,1361,1366,1373,1380,1388,1393,1398,1403,1409,1414,1419,1423,1429,1435,1440,1447,1453,1460,1467,1472,1477,1483,1491,1497,1501,1507,1512,1518,1523,1529,1535,1540,1547,1550,1557,1564,1570,1576,1579,1583,1587,1592,1599,1603,1610,1617,1623,1627,1632,1637,1644,1650,1653,1656,1658,1663,1670,1676,1680,1684,1691,1698,1706,1712,1719,1727,1734,1741,1744,1749,1755,1760,1765,1771,1777,1783,1787,1793,1798,1801,1806,1811,1817,1824,1830,1838,1844,1850,1855,1860,1866,1872,1876,1881,1887,1889,1893,1897,1902,1907,1912,1919,1925,1929,1934,1937,1940,1943,1947,1950,1955,1961,1966,1972,1976,1982,1989,1996,2002,2010,2015,2021,2026,2031,2034,2039,2047,2054,2061,2067,2073,2077,2082,2087,2091,2097,2103,2109,2115,2121,2129,2136,2141,2146,2152,2157,2163,2169,2176,2182,2188,2193,2199,2206,2212,2217,2223,2229,2236,2241,2246,2251,2259,2265,2271,2277,2284,2289,2296,2302,2310,2318,2325,2333,2339,2345,2351,2354,2358,2365,2371,2378,2384,2390,2394,2398,2405,2413,2419,2427,2432,2438,2445,2451,2458,2464,2472,2477,2485,2491,2497,2503,2510,2515,2522,2528,2533,2539,2545,2552],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},40,54.2645,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",53.841,54.069,53.84,-0.0427,-0.08,7409.4485,73,53.9901,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":20,"volume":198,"transactions":199,"vwap":200},"2026-09-30",54.09,54.255,54.0567,0.0016,2662.7265,49,54.1744,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",54.16,53.995,54.0551,-0.056,-0.1,27237.7445,169,54.0272,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",54.13,54.185,54.07,54.1111,-0.2382,-0.44,2628.7265,68,54.1271,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":149,"volume":228,"transactions":229,"vwap":230},"2026-09-25",54.2009,54.3493,54.19,0.189,2010.7265,35,54.2006,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",54.14,54.17,54.1,54.1603,-0.0397,-0.07,6198.653,42,54.1153,{"date":243,"open":13,"high":13,"low":213,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",54.2,-0.1742,-0.32,7004.8137,97,54.2156,{"date":251,"open":21,"high":21,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",54.34,54.3742,0.0106,0.02,705.033003,43,54.3822,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":229,"vwap":267},"2026-09-21",54.2901,54.3764,54.3636,0.4616,0.86,993787.941104,54.3467,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",53.72,53.93,53.902,0.0457,0.08,12128.6897,85,53.7682,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",53.78,53.899,53.8563,0.4197,0.79,12616.416464,81,53.8318,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",53.69,53.71,53.25,53.4366,-0.1341,-0.25,4021.949992,77,53.5286,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",53.58,53.605,53.5301,53.5707,-0.1833,-0.34,3146.7077,41,53.5885,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":257,"vwap":318},"2026-09-14",53.7,53.8136,53.754,-0.1435,-0.27,3570.6897,53.7851,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",53.88,53.98,53.86,53.8975,0.3324,0.62,2362.955007,51,53.8971,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",53.54,53.6,53.51,53.5651,-0.1939,-0.36,3064.6897,55,53.5416,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":316,"volume":348,"transactions":349,"vwap":350},"2026-09-09",53.83,53.87,53.74,53.759,-0.1446,6270.351903,101,53.7974,{"date":352,"open":271,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":257,"vwap":359},"2026-09-08",53.97,53.9,53.9036,-0.1696,-0.31,7310.7077,53.9427,{"date":361,"open":203,"high":203,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",54.04,54.0732,-0.0846,-0.16,2524.6897,38,54.0924,{"date":370,"open":353,"high":244,"low":353,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",54.1578,0.2872,0.53,8597.352376,100,54.1106,{"date":378,"open":186,"high":354,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":199,"vwap":384},"2026-09-02",53.831,53.8706,0.2386,0.44,3146.009544,53.8614,{"date":386,"open":387,"high":280,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",53.45,53.632,-0.294,-0.55,7739.4177,54,53.6514,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",53.82,53.926,-0.06,-0.11,6096.6897,48,53.874,{"date":404,"open":213,"high":213,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":180,"vwap":410},"2026-08-28",53.92,53.986,-0.0289,-0.05,3578.525165,54.0036,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":199,"vwap":419},"2026-08-27",53.91,54.03,54.0149,0.2083,0.39,3310.7077,53.962,{"date":421,"open":422,"high":423,"low":270,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":401,"vwap":428},"2026-08-26",53.8071,53.8703,53.8066,0.0218,0.04,9097.3098,53.7516,{"date":430,"open":431,"high":432,"low":291,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",53.75,53.7999,53.7848,0.0937,0.17,2118.3278,44,53.7652,{"date":440,"open":290,"high":441,"low":290,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",53.73,53.6911,-0.0705,-0.13,3522.171527,53,53.7056,{"date":449,"open":345,"high":186,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",53.7204,53.7616,0.1379,0.26,6351.9562,58,53.8147,{"date":458,"open":459,"high":345,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":339,"vwap":464},"2026-08-20",53.56,53.6237,-0.2163,-0.4,4008.82098,53.669,{"date":466,"open":396,"high":467,"low":396,"close":186,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",53.885,0.0683,0.13,5839.618179,66,53.8574,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",53.805,53.81,53.741,53.7717,-0.1533,-0.28,6758.763573,50,53.7701,{"date":485,"open":392,"high":392,"low":413,"close":486,"change":399,"percent_change":487,"volume":488,"transactions":401,"vwap":489},"2026-08-17",53.925,-0.2,2363.8908,53.9708,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":437,"vwap":498},"2026-08-14",54.082,53.99,54.035,-0.0201,-0.04,4133,54.0121,{"date":500,"open":271,"high":501,"low":271,"close":205,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",54.08,0.1851,0.34,4439.780707,39,54.0088,{"date":508,"open":509,"high":510,"low":511,"close":344,"change":104,"percent_change":512,"volume":513,"transactions":446,"vwap":514},"2026-08-12",53.8501,53.9049,53.85,0.11,5529,53.8744,{"date":516,"open":517,"high":517,"low":518,"close":476,"change":519,"percent_change":188,"volume":520,"transactions":521,"vwap":522},"2026-08-11",53.8548,53.785,-0.0451,2620.018,32,53.8108,{"date":524,"open":354,"high":354,"low":476,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",53.8551,-0.0138,-0.03,9622.018,78,53.8638,{"date":532,"open":476,"high":533,"low":476,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":62,"vwap":538},"2026-08-07",53.89,53.8689,0.1531,0.29,2817,53.8771,{"date":540,"open":441,"high":431,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":229,"vwap":546},"2026-08-06",53.6745,53.7158,-0.0635,-0.12,5701,53.7162,{"date":548,"open":354,"high":354,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":367,"vwap":553},"2026-08-05",53.7793,0.0293,0.05,2755.50368,53.8142,{"date":555,"open":334,"high":186,"low":334,"close":431,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",0.433,0.81,4212.577273,47,53.7698,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":134,"volume":567,"transactions":559,"vwap":568},"2026-08-03",53.15,53.38,53.317,0.3519,3596,53.2975,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":326,"volume":576,"transactions":577,"vwap":578},"2026-07-31",52.68,53.01,52.6674,52.9651,0.3251,14705,57,52.8872,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":559,"vwap":588},"2026-07-30",52.43,52.73,52.39,52.64,0.5134,0.98,5807,52.634,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",52.281,52.59,52.12,52.1266,-0.5004,-0.95,8153,120,52.3626,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",52.425,52.69,52.627,0.1144,0.22,8967,79,52.612,{"date":611,"open":612,"high":612,"low":581,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",52.72,52.5126,0.045,0.09,2447,74,52.5421,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":505,"vwap":628},"2026-07-24",52.455722,52.55,52.4,52.4676,0.0776,0.15,3387.023,52.4748,{"date":630,"open":583,"high":631,"low":632,"close":583,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",52.46,52.37,-0.4597,-0.87,3431,27,52.3951,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":496,"volume":645,"transactions":437,"vwap":646},"2026-07-22",52.86,52.911,52.8,52.8497,-0.0212,3575,52.8742,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",52.61,52.875,52.8709,0.2897,0.55,2608,33,52.8167,{"date":658,"open":603,"high":659,"low":660,"close":661,"change":662,"percent_change":444,"volume":663,"transactions":664,"vwap":665},"2026-07-20",52.77,52.581,52.5812,-0.0675,8558.054,87,52.6932,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":577,"vwap":675},"2026-07-17",52.641,52.75,52.5602,52.6487,-0.266,-0.5,7356,52.6016,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":316,"volume":683,"transactions":471,"vwap":684},"2026-07-16",52.98,53.031,52.835,52.9147,-0.1453,3399,52.9379,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":392,"vwap":693},"2026-07-15",52.97,53.06,52.905,0.1052,0.2,4549,53.0081,{"date":695,"open":640,"high":678,"low":640,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",52.9548,0.1748,0.33,97599,61,52.9624,{"date":703,"open":687,"high":687,"low":704,"close":705,"change":295,"percent_change":706,"volume":707,"transactions":328,"vwap":708},"2026-07-13",52.755,52.78,-0.47,5286,52.8662,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",52.84,53.07,53.029999,0.159,0.3,1700,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",52.65,52.91,52.871,0.241,0.46,3000,{"date":726,"open":727,"high":584,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",52.45,52.63,-0.091,-0.17,6400,{"date":733,"open":734,"high":735,"low":649,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",52.66,52.741,52.721,-0.123,-0.23,2900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",52.67,52.92,52.844,0.267,0.51,6100,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":527,"volume":754,"transactions":9,"vwap":751},"2026-07-02",52.53,52.577,52.504,-0.017,3100,{"date":756,"open":750,"high":757,"low":750,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",52.71,52.594,-0.048,-0.09,10200,{"date":763,"open":727,"high":571,"low":727,"close":764,"change":765,"percent_change":49,"volume":766,"transactions":9,"vwap":764},"2026-06-30",52.642,0.259,4900,{"date":768,"open":769,"high":623,"low":770,"close":771,"change":772,"percent_change":114,"volume":773,"transactions":9,"vwap":771},"2026-06-29",52.36,52.21,52.383,0.583,5700,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",51.9,52.16,51.8,-0.252,-0.48,4700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":-6,"volume":789,"transactions":9,"vwap":787},"2026-06-25",52.15,52.205,52.0099983,52.051998,-0.001,3900,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":365,"volume":796,"transactions":9,"vwap":794},"2026-06-24",52.335,51.959,52.053001,-0.082,3700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",52.17,52.22,52.13,52.135,-0.374,-0.71,3600,{"date":807,"open":808,"high":809,"low":631,"close":809,"change":810,"percent_change":738,"volume":811,"transactions":9,"vwap":809},"2026-06-22",52.5,52.509,-0.121,3400,{"date":813,"open":808,"high":584,"low":808,"close":728,"change":814,"percent_change":34,"volume":815,"transactions":9,"vwap":728},"2026-06-18",0.383,4500,{"date":817,"open":818,"high":734,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",52.6,52.247,-0.333,-0.63,5000,{"date":824,"open":642,"high":642,"low":825,"close":825,"change":826,"percent_change":246,"volume":827,"transactions":9,"vwap":825},"2026-06-16",52.58,-0.167,8800,{"date":829,"open":571,"high":830,"low":571,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",52.789,52.747,0.498,0.95,6700,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":503,"volume":811,"transactions":9,"vwap":838},"2026-06-12",51.975,52.249,0.175,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":833,"volume":846,"transactions":9,"vwap":844},"2026-06-11",51.62,52.080002,52.074001,0.491,12000,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",52.056,51.551,51.583,-0.447,-0.86,2000,{"date":856,"open":857,"high":857,"low":842,"close":858,"change":859,"percent_change":860,"volume":731,"transactions":9,"vwap":858},"2026-06-09",52.409,52.029999,-0.111,-0.21,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",52.31,52.121,52.141,0.121,0.23,3200,{"date":870,"open":622,"high":622,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",52,52.02,-0.774,-1.47,96200,{"date":877,"open":878,"high":680,"low":878,"close":879,"change":880,"percent_change":606,"volume":881,"transactions":9,"vwap":879},"2026-06-04",52.52,52.794,0.116,7400,{"date":883,"open":884,"high":885,"low":719,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",52.7,52.736,52.678,-0.151,-0.29,3500,{"date":891,"open":669,"high":640,"low":735,"close":892,"change":614,"percent_change":615,"volume":893,"transactions":9,"vwap":892},"2026-06-02",52.829,18100,{"date":895,"open":728,"high":711,"low":728,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",52.784,0.084,0.16,8100,{"date":901,"open":902,"high":642,"low":884,"close":884,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":884},"2026-05-29",52.743,0.051,0.1,2800,{"date":907,"open":750,"high":742,"low":750,"close":908,"change":909,"percent_change":910,"volume":868,"transactions":9,"vwap":908},"2026-05-28",52.649,0.164,0.31,{"date":912,"open":631,"high":913,"low":581,"close":914,"change":915,"percent_change":551,"volume":916,"transactions":9,"vwap":914},"2026-05-27",52.51,52.485,0.025,195700,{"date":918,"open":919,"high":920,"low":602,"close":631,"change":921,"percent_change":139,"volume":922,"transactions":9,"vwap":631},"2026-05-26",52.461,52.495,0.165,4100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":691,"volume":930,"transactions":9,"vwap":928},"2026-05-22",52.285,52.365,52.25,52.295,0.102,7000,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":435,"volume":936,"transactions":9,"vwap":934},"2026-05-21",51.91,52.193,0.087,6000,{"date":938,"open":939,"high":799,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",51.895,51.851,52.106,0.307,0.59,4000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-19",51.77,51.89,51.76,51.799,-0.171,-0.33,20900,{"date":955,"open":956,"high":956,"low":778,"close":957,"change":426,"percent_change":274,"volume":958,"transactions":9,"vwap":957},"2026-05-18",52.099998,51.97,17800,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-15",51.945,52.060001,51.93,-0.332,-0.64,2700,{"date":968,"open":784,"high":969,"low":956,"close":970,"change":971,"percent_change":124,"volume":972,"transactions":9,"vwap":970},"2026-05-14",52.28,52.262,0.21,5800,{"date":974,"open":975,"high":976,"low":975,"close":787,"change":977,"percent_change":971,"volume":978,"transactions":9,"vwap":787},"2026-05-13",51.92,52.09,0.109,16600,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":109,"volume":984,"transactions":9,"vwap":982},"2026-05-12",51.75,51.943,-0.007,5100,{"date":986,"open":963,"high":872,"low":963,"close":987,"change":915,"percent_change":551,"volume":988,"transactions":9,"vwap":987},"2026-05-11",51.95,6900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",51.98,51.88,51.925,0.215,0.42,7500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":399,"percent_change":860,"volume":988,"transactions":9,"vwap":1002},"2026-05-07",51.825,51.845,51.65,51.71,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-06",51.722,51.82,0.427,0.83,6300,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-05",51.35,51.47,51.393,0.247,0.48,3300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":730,"percent_change":952,"volume":1024,"transactions":9,"vwap":1023},"2026-05-04",51.291,51.38,51.121,51.146,22400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":551,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",51.44,51.48,51.29,51.316,0.026,26600,{"date":1034,"open":1035,"high":1029,"low":1036,"close":1029,"change":1037,"percent_change":265,"volume":1038,"transactions":9,"vwap":1029},"2026-04-30",50.93,50.85,0.436,11000,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":408,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",50.86,50.79,50.854,-0.026,7300,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":747,"transactions":9,"vwap":1050},"2026-04-28",50.71,50.9,50.88,-0.155,-0.3,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":469,"volume":1059,"transactions":9,"vwap":1057},"2026-04-27",50.87,51.060001,51.035,0.064,7900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1016,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",50.795,51.040001,50.77,50.971,0.245,12800,{"date":1069,"open":1070,"high":1050,"low":1071,"close":1072,"change":1073,"percent_change":860,"volume":1059,"transactions":9,"vwap":1072},"2026-04-23",50.82,50.676,50.726,-0.105,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":773,"transactions":9,"vwap":1078},"2026-04-22",50.84,50.73,50.831,0.316,0.63,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":462,"volume":805,"transactions":9,"vwap":1085},"2026-04-21",50.63,50.68,50.515,-0.203,{"date":1088,"open":1042,"high":1042,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-20",50.635,50.718,-0.096,-0.19,38100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-17",50.67,50.885,50.814,0.404,0.8,9500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-16",50.36,50.46,50.33,50.41,0.14,0.28,21600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":995,"volume":1118,"transactions":9,"vwap":1116},"2026-04-15",50.14,50.35,50.12,50.27,0.208,19500,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1100,"volume":1125,"transactions":9,"vwap":1123},"2026-04-14",49.73,50.099998,50.062,0.399,12400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1100,"volume":1131,"transactions":9,"vwap":1129},"2026-04-13",49.22,49.663,0.393,15400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":544,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",49.38,49.405,49.23,49.27,-0.24,5400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":606,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-09",48.98,49.39,0.45,8500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1148,"change":63,"percent_change":1150,"volume":988,"transactions":9,"vwap":1148},"2026-04-08",49.17,48.97,1.86,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":922,"transactions":9,"vwap":1154},"2026-04-07",48.060001,48.27,47.82,0.089,0.18,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1109,"volume":761,"transactions":9,"vwap":1162},"2026-04-06",48.21,48.12,48.181,0.136,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-02",47.81,48.11,48.044998,0.005,0.01,11600,{"date":1173,"open":1153,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-01",48.19,47.95,48.040001,0.338,0.71,23700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",47.35,47.74,47.21,47.702,0.973,2.08,13700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":306,"volume":889,"transactions":9,"vwap":1193},"2026-03-30",47.11,46.6,46.729,-0.161,{"date":1196,"open":1184,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",47.23,46.83,46.89,-0.534,-1.13,11800,{"date":1204,"open":1166,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",47.87,47.424,-0.646,-1.34,13900,{"date":1211,"open":1212,"high":1213,"low":1175,"close":1214,"change":1215,"percent_change":124,"volume":1216,"transactions":9,"vwap":1214},"2026-03-25",48.101,48.23,48.07,0.19,40800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":480,"volume":1224,"transactions":9,"vwap":1222},"2026-03-24",47.89,48.02,47.84,47.88,-0.136,15500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":833,"volume":815,"transactions":9,"vwap":1230},"2026-03-23",48.15,48.17,47.96,48.015999,0.452,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":796,"transactions":9,"vwap":1236},"2026-03-20",47.92,47.45,47.564,-0.585,-1.21,{"date":1240,"open":1229,"high":1241,"low":1234,"close":1242,"change":1243,"percent_change":730,"volume":1244,"transactions":9,"vwap":1242},"2026-03-19",48.25,48.149,-0.081,11200,{"date":1246,"open":1247,"high":1247,"low":1213,"close":1213,"change":673,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1213},"2026-03-18",48.6,-1.03,10700,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":615,"percent_change":1215,"volume":1255,"transactions":9,"vwap":1254},"2026-03-17",48.89,48.69,48.73,13400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":417,"percent_change":557,"volume":1262,"transactions":9,"vwap":1261},"2026-03-16",48.67,48.75,48.56,48.64,10100,{"date":1264,"open":1265,"high":1265,"low":1227,"close":1241,"change":1266,"percent_change":1267,"volume":996,"transactions":9,"vwap":1241},"2026-03-13",48.76,-0.22,-0.45,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":69,"volume":1101,"transactions":9,"vwap":1271},"2026-03-12",48.66,48.47,-0.53,{"date":1274,"open":1275,"high":1276,"low":1277,"close":199,"change":1278,"percent_change":496,"volume":1279,"transactions":9,"vwap":199},"2026-03-11",49.0099983,49.060001,48.84,-0.02,11500,{"date":1281,"open":1275,"high":1282,"low":1283,"close":1284,"change":398,"percent_change":544,"volume":1285,"transactions":9,"vwap":1284},"2026-03-10",49.3,48.92,49.02,11100,{"date":1287,"open":1288,"high":1148,"low":1289,"close":1290,"change":139,"percent_change":134,"volume":1291,"transactions":9,"vwap":1290},"2026-03-09",48.3,48.243,49.080002,12200,{"date":1293,"open":1270,"high":1294,"low":1270,"close":1265,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1265},"2026-03-06",48.959,-0.51,-1.04,12700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1137,"change":1303,"percent_change":337,"volume":1304,"transactions":9,"vwap":1137},"2026-03-05",49.29,49.351,48.95,-0.178,29200,{"date":1306,"open":1148,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-04",49.54,49.16,49.448,0.281,0.57,20400,{"date":1314,"open":1283,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-03",49.25,48.61,49.167,-0.324,-0.65,20600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":904,"volume":1291,"transactions":9,"vwap":1326},"2026-03-02",49.125,49.61,49.049999,49.491,0.049,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":780,"volume":1334,"transactions":9,"vwap":1332},"2026-02-27",49.321,49.48,49.442,-0.238,26500,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":480,"volume":1341,"transactions":9,"vwap":1339},"2026-02-26",49.87,49.44,49.68,-0.14,24000,{"date":1343,"open":1344,"high":1337,"low":1344,"close":1345,"change":453,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-25",49.64,49.82,0.52,13800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1109,"percent_change":1311,"volume":1353,"transactions":9,"vwap":1352},"2026-02-24",49.21,49.57,49.56,15200,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":337,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-23",49.515,49.175,49.28,-0.73,24400,{"date":1362,"open":1363,"high":1339,"low":1363,"close":1344,"change":1364,"percent_change":653,"volume":1365,"transactions":9,"vwap":1344},"2026-02-20",49.24,0.271,34400,{"date":1367,"open":1368,"high":1369,"low":1137,"close":1370,"change":1371,"percent_change":295,"volume":1372,"transactions":9,"vwap":1370},"2026-02-19",49.365,49.449,49.369,-0.126,626700,{"date":1374,"open":1134,"high":1375,"low":1134,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-18",49.62,49.495,0.182,0.37,18400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":867,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",49.099998,49.43,48.955,49.313,0.113,34100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1390,"change":426,"percent_change":274,"volume":1297,"transactions":9,"vwap":1390},"2026-02-13",49.2,49.45,49.14,{"date":1394,"open":1121,"high":1395,"low":1308,"close":1308,"change":1396,"percent_change":1238,"volume":1397,"transactions":9,"vwap":1308},"2026-02-12",49.84,-0.6,39100,{"date":1399,"open":1400,"high":1400,"low":1344,"close":1401,"change":1278,"percent_change":496,"volume":1402,"transactions":9,"vwap":1401},"2026-02-11",50.040001,49.76,123500,{"date":1404,"open":1405,"high":1406,"low":1401,"close":1407,"change":207,"percent_change":487,"volume":1408,"transactions":9,"vwap":1407},"2026-02-10",49.895,49.96,49.78,46500,{"date":1410,"open":1344,"high":1411,"low":1375,"close":1412,"change":469,"percent_change":453,"volume":1413,"transactions":9,"vwap":1412},"2026-02-09",49.94,49.88,27000,{"date":1415,"open":1301,"high":1401,"low":1301,"close":1416,"change":1417,"percent_change":1418,"volume":958,"transactions":9,"vwap":1416},"2026-02-06",49.75,0.76,1.55,{"date":1420,"open":1350,"high":1137,"low":1149,"close":1421,"change":706,"percent_change":596,"volume":1422,"transactions":9,"vwap":1421},"2026-02-05",48.99,39000,{"date":1424,"open":1425,"high":1426,"low":1136,"close":1427,"change":730,"percent_change":306,"volume":1428,"transactions":9,"vwap":1427},"2026-02-04",49.6,49.605,49.46,33500,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1052,"percent_change":1396,"volume":1434,"transactions":9,"vwap":1433},"2026-02-03",50.029999,49.345,49.63,191400,{"date":1436,"open":1433,"high":1437,"low":1433,"close":1438,"change":971,"percent_change":995,"volume":1439,"transactions":9,"vwap":1438},"2026-02-02",49.98,49.93,192400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":898,"volume":1446,"transactions":9,"vwap":1443},"2026-01-30",49.625,49.72,49.42,0.081,311200,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":104,"volume":1045,"transactions":9,"vwap":1451},"2026-01-29",49.71,49.15,49.639,0.029,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1324,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1324},"2026-01-28",49.53,49.66,0.033,0.07,45800,{"date":1461,"open":1462,"high":1375,"low":1463,"close":1464,"change":1465,"percent_change":867,"volume":1466,"transactions":9,"vwap":1464},"2026-01-27",49.59,49.52,49.577,0.115,18000,{"date":1468,"open":1469,"high":1455,"low":1469,"close":1470,"change":1471,"percent_change":18,"volume":988,"transactions":9,"vwap":1470},"2026-01-26",49.41,49.462,0.212,{"date":1473,"open":1358,"high":1474,"low":1315,"close":1315,"change":1475,"percent_change":109,"volume":1476,"transactions":9,"vwap":1315},"2026-01-23",49.347,-0.005,5600,{"date":1478,"open":1392,"high":1479,"low":1392,"close":1480,"change":1481,"percent_change":723,"volume":1482,"transactions":9,"vwap":1480},"2026-01-22",49.31,49.255,0.225,10800,{"date":1484,"open":1485,"high":1392,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",48.65,48.63,49.029999,0.481,0.99,14500,{"date":1492,"open":1253,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":789,"transactions":9,"vwap":1494},"2026-01-20",48.945,48.549,-0.704,-1.43,{"date":1498,"open":1315,"high":1300,"low":1499,"close":1500,"change":1327,"percent_change":904,"volume":936,"transactions":9,"vwap":1500},"2026-01-16",49.231,49.253,{"date":1502,"open":1315,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":691,"volume":1506,"transactions":9,"vwap":1504},"2026-01-15",49.33,49.204,0.097,1900,{"date":1508,"open":1509,"high":1510,"low":1302,"close":1510,"change":1511,"percent_change":487,"volume":984,"transactions":9,"vwap":1510},"2026-01-14",49.07,49.107,-0.098,{"date":1513,"open":1390,"high":1514,"low":1357,"close":1515,"change":1516,"percent_change":399,"volume":1517,"transactions":9,"vwap":1515},"2026-01-13",49.265,49.205,-0.055,5500,{"date":1519,"open":1350,"high":1520,"low":1350,"close":1521,"change":1522,"percent_change":615,"volume":724,"transactions":9,"vwap":1521},"2026-01-12",49.268,49.26,0.043,{"date":1524,"open":1525,"high":1521,"low":1276,"close":1526,"change":1527,"percent_change":144,"volume":1528,"transactions":9,"vwap":1526},"2026-01-09",49.09,49.217,0.188,15000,{"date":1530,"open":1276,"high":1276,"low":1531,"close":1532,"change":1533,"percent_change":188,"volume":1534,"transactions":9,"vwap":1532},"2026-01-08",48.965,49.028999,-0.041,17900,{"date":1536,"open":1382,"high":1382,"low":1537,"close":1509,"change":1538,"percent_change":408,"volume":1539,"transactions":9,"vwap":1509},"2026-01-07",48.973,-0.023,7600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":995,"volume":1546,"transactions":9,"vwap":1543},"2026-01-06",48.91,49.092999,48.87,0.203,1400,{"date":1548,"open":1549,"high":1302,"low":1549,"close":1252,"change":1215,"percent_change":417,"volume":889,"transactions":9,"vwap":1252},"2026-01-05",48.825,{"date":1551,"open":1552,"high":1259,"low":1553,"close":1554,"change":1555,"percent_change":1458,"volume":1556,"transactions":9,"vwap":1554},"2026-01-02",48.655,48.611,48.7,0.035,2300,{"date":1558,"open":1259,"high":1559,"low":1270,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-31",48.85,48.665,-0.182,-0.37,23400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":527,"percent_change":398,"volume":1517,"transactions":9,"vwap":1569},"2025-12-30",48.885,48.9,48.83,48.847,{"date":1571,"open":1252,"high":1252,"low":1572,"close":1573,"change":1574,"percent_change":527,"volume":1575,"transactions":9,"vwap":1573},"2025-12-29",48.809,48.877,-0.013,2200,{"date":1577,"open":1578,"high":1567,"low":1544,"close":1252,"change":527,"percent_change":398,"volume":1539,"transactions":9,"vwap":1252},"2025-12-26",48.88,{"date":1580,"open":1568,"high":1283,"low":1568,"close":1283,"change":1581,"percent_change":119,"volume":1582,"transactions":9,"vwap":1283},"2025-12-24",0.12,600,{"date":1584,"open":1554,"high":1585,"low":1554,"close":1585,"change":880,"percent_change":1586,"volume":868,"transactions":9,"vwap":1585},"2025-12-23",48.8,0.24,{"date":1588,"open":1485,"high":1589,"low":1485,"close":1590,"change":1591,"percent_change":1144,"volume":1575,"transactions":9,"vwap":1590},"2025-12-22",48.707,48.684,0.216,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":811,"transactions":9,"vwap":1596},"2025-12-19",48.42,48.5,48.468,0.328,0.68,{"date":1600,"open":1241,"high":1154,"low":1161,"close":1601,"change":1215,"percent_change":124,"volume":1602,"transactions":9,"vwap":1601},"2025-12-18",48.14,1500,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1175,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1175},"2025-12-17",48.24,47.91,-0.295,-0.61,145200,{"date":1611,"open":1612,"high":1613,"low":1227,"close":1614,"change":1615,"percent_change":1616,"volume":1546,"transactions":9,"vwap":1614},"2025-12-16",48.29,48.32,48.245,-0.073,-0.15,{"date":1618,"open":1619,"high":1613,"low":1620,"close":1621,"change":1622,"percent_change":-6,"volume":739,"transactions":9,"vwap":1621},"2025-12-15",48.291,48.26,48.318,-0.002,{"date":1624,"open":1605,"high":1625,"low":1605,"close":1613,"change":1266,"percent_change":1267,"volume":1626,"transactions":9,"vwap":1613},"2025-12-12",48.34,1300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":274,"volume":868,"transactions":9,"vwap":1630},"2025-12-11",48.36,48.54,0.038,{"date":1633,"open":1605,"high":1634,"low":1605,"close":1635,"change":1117,"percent_change":18,"volume":1636,"transactions":9,"vwap":1635},"2025-12-10",48.58,48.502,8600,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1458,"volume":1643,"transactions":9,"vwap":1641},"2025-12-09",48.28,48.323,48.294,0.034,5300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1620,"change":760,"percent_change":1092,"volume":1649,"transactions":9,"vwap":1620},"2025-12-08",48.35,48.4,48.22,5900,{"date":1651,"open":1647,"high":1647,"low":1652,"close":1646,"change":615,"percent_change":1215,"volume":972,"transactions":9,"vwap":1646},"2025-12-05",48.33,{"date":1654,"open":1639,"high":1639,"low":1655,"close":1620,"change":426,"percent_change":274,"volume":781,"transactions":9,"vwap":1620},"2025-12-04",48.18,{"date":1657,"open":1167,"high":1605,"low":1167,"close":1648,"change":1458,"percent_change":626,"volume":966,"transactions":9,"vwap":1648},"2025-12-03",{"date":1659,"open":1227,"high":1660,"low":1214,"close":1227,"change":1661,"percent_change":1108,"volume":1662,"transactions":9,"vwap":1227},"2025-12-02",48.223,0.067,17000,{"date":1664,"open":1665,"high":1655,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-01",48.049999,48.083,-0.086,-0.18,19800,{"date":1671,"open":1672,"high":1673,"low":1153,"close":1673,"change":1674,"percent_change":715,"volume":1675,"transactions":9,"vwap":1673},"2025-11-28",48.084999,48.169,0.143,1600,{"date":1677,"open":1175,"high":1153,"low":1175,"close":1678,"change":1377,"percent_change":144,"volume":1679,"transactions":9,"vwap":1678},"2025-11-26",48.026001,1800,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1364,"percent_change":1311,"volume":1675,"transactions":9,"vwap":1683},"2025-11-25",47.46,47.844,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-24",47.215,47.573,0.517,1.1,4800,{"date":1692,"open":1693,"high":1197,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1636,"transactions":9,"vwap":1695},"2025-11-21",46.75,46.71,47.056,0.336,0.72,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-20",47.7,47.71,46.72,-0.465,-0.99,9800,{"date":1707,"open":1182,"high":1182,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1690,"transactions":9,"vwap":1709},"2025-11-19",47.07,47.185,0.125,0.27,{"date":1713,"open":1714,"high":1184,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1602,"transactions":9,"vwap":1716},"2025-11-18",46.97,46.9,47.060001,-0.219,-0.46,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":881,"transactions":9,"vwap":1724},"2025-11-17",47.57,47.62,47.18,47.279,-0.275,-0.58,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":512,"volume":1733,"transactions":9,"vwap":1731},"2025-11-14",47.32,47.61,47.554,0.054,400,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1546,"transactions":9,"vwap":1738},"2025-11-13",47.85,47.49,47.5,-0.461,-0.96,{"date":1742,"open":1220,"high":1220,"low":1606,"close":1743,"change":915,"percent_change":551,"volume":1262,"transactions":9,"vwap":1743},"2025-11-12",47.961,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":904,"volume":1733,"transactions":9,"vwap":1747},"2025-11-11",47.899,47.936,0.047,{"date":1750,"open":1751,"high":1606,"low":1751,"close":1752,"change":1753,"percent_change":265,"volume":1754,"transactions":9,"vwap":1752},"2025-11-10",47.807,47.889,0.409,800,{"date":1756,"open":1197,"high":1757,"low":1758,"close":1757,"change":104,"percent_change":469,"volume":1759,"transactions":9,"vwap":1757},"2025-11-07",47.48,47.14,15300,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":804,"volume":1575,"transactions":9,"vwap":1763},"2025-11-06",47.63,47.42,-0.339,{"date":1766,"open":1767,"high":1221,"low":1767,"close":1768,"change":1769,"percent_change":149,"volume":1770,"transactions":9,"vwap":1768},"2025-11-05",47.59,47.759,0.168,564500,{"date":1772,"open":1700,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1396,"volume":1776,"transactions":9,"vwap":1774},"2025-11-04",47.8,47.591,-0.289,10600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1222,"change":1782,"percent_change":104,"volume":1649,"transactions":9,"vwap":1222},"2025-11-03",47.917,47.93,47.792,0.03,{"date":1784,"open":1785,"high":1606,"low":1773,"close":1736,"change":1786,"percent_change":469,"volume":1139,"transactions":9,"vwap":1736},"2025-10-31",47.859,0.062,{"date":1788,"open":1789,"high":1155,"low":1789,"close":1790,"change":1791,"percent_change":480,"volume":1792,"transactions":9,"vwap":1790},"2025-10-30",47.78,47.788,-0.132,2500,{"date":1794,"open":401,"high":1795,"low":1796,"close":1234,"change":496,"percent_change":188,"volume":1797,"transactions":9,"vwap":1234},"2025-10-29",48.035,47.9,13100,{"date":1799,"open":401,"high":1214,"low":1175,"close":1229,"change":20,"percent_change":20,"volume":1800,"transactions":9,"vwap":1229},"2025-10-28",42300,{"date":1802,"open":1803,"high":1803,"low":1234,"close":1229,"change":1804,"percent_change":124,"volume":1805,"transactions":9,"vwap":1229},"2025-10-27",48.0099983,0.193,9200,{"date":1807,"open":1183,"high":1808,"low":1809,"close":1810,"change":1117,"percent_change":382,"volume":766,"transactions":9,"vwap":1810},"2025-10-24",47.805,47.73,47.767,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":382,"volume":972,"transactions":9,"vwap":1815},"2025-10-23",47.4,47.602,47.559,0.209,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1182,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1182},"2025-10-22",47.518,47.262,-0.193,-0.41,7200,{"date":1825,"open":1738,"high":1826,"low":1827,"close":1828,"change":426,"percent_change":274,"volume":1829,"transactions":9,"vwap":1828},"2025-10-21",47.589,47.43,47.543,12300,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-20",47.28,47.52,47.503,0.332,0.7,45400,{"date":1839,"open":1199,"high":1840,"low":1199,"close":1841,"change":1310,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-17",47.212,47.171,0.6,4300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1199,"change":1849,"percent_change":390,"volume":930,"transactions":9,"vwap":1199},"2025-10-16",47.24,47.25,46.81,-0.26,{"date":1851,"open":1852,"high":1182,"low":1714,"close":1853,"change":1854,"percent_change":606,"volume":1797,"transactions":9,"vwap":1853},"2025-10-15",47.29,47.15,0.105,{"date":1856,"open":1702,"high":1857,"low":1702,"close":1858,"change":398,"percent_change":444,"volume":1859,"transactions":9,"vwap":1858},"2025-10-14",47.195,47.044998,5200,{"date":1861,"open":1862,"high":1853,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":781,"transactions":9,"vwap":1863},"2025-10-13",46.96,47.105,0.453,0.97,{"date":1867,"open":1827,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":827,"transactions":9,"vwap":1869},"2025-10-10",47.495,46.652,-0.738,-1.56,{"date":1873,"open":1738,"high":1738,"low":1182,"close":1874,"change":760,"percent_change":1092,"volume":1875,"transactions":9,"vwap":1874},"2025-10-09",47.39,12100,{"date":1877,"open":1878,"high":1757,"low":1878,"close":1757,"change":1879,"percent_change":715,"volume":1880,"transactions":9,"vwap":1757},"2025-10-08",47.38,0.142,2600,{"date":1882,"open":1827,"high":1883,"low":1832,"close":1884,"change":1885,"percent_change":1266,"volume":1886,"transactions":9,"vwap":1884},"2025-10-07",47.44,47.338,-0.102,8300,{"date":1888,"open":1827,"high":1682,"low":1182,"close":1883,"change":1581,"percent_change":119,"volume":1886,"transactions":9,"vwap":1883},"2025-10-06",{"date":1890,"open":1891,"high":1738,"low":1729,"close":1729,"change":20,"percent_change":20,"volume":1892,"transactions":9,"vwap":1729},"2025-10-03",47.421,22900,{"date":1894,"open":1182,"high":1895,"low":1852,"close":1729,"change":1896,"percent_change":1278,"volume":1843,"transactions":9,"vwap":1729},"2025-10-02",47.408,-0.011,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1445,"percent_change":435,"volume":1556,"transactions":9,"vwap":1901},"2025-10-01",47.19,47.355,47.331,{"date":1903,"open":1904,"high":1847,"low":1191,"close":1847,"change":1905,"percent_change":971,"volume":1906,"transactions":9,"vwap":1847},"2025-09-30",47.17,0.098,18600,{"date":1908,"open":1899,"high":1184,"low":1909,"close":1910,"change":1911,"percent_change":435,"volume":773,"transactions":9,"vwap":1910},"2025-09-29",47.115,47.152,0.078,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":822,"transactions":9,"vwap":1916},"2025-09-26",46.95,47.09,47.074001,0.192,0.41,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":295,"volume":905,"transactions":9,"vwap":1923},"2025-09-25",46.91,46.765,46.882,-0.118,{"date":1926,"open":1927,"high":1927,"low":1862,"close":559,"change":1928,"percent_change":207,"volume":966,"transactions":9,"vwap":559},"2025-09-24",47.040001,-0.046,{"date":1930,"open":1191,"high":1191,"low":1931,"close":1932,"change":1933,"percent_change":357,"volume":1017,"transactions":9,"vwap":1932},"2025-09-23",47.028999,47.046001,-0.144,{"date":1935,"open":1936,"high":1847,"low":1936,"close":1899,"change":904,"percent_change":971,"volume":1059,"transactions":9,"vwap":1899},"2025-09-22",47.12,{"date":1938,"open":1758,"high":1758,"low":1939,"close":1915,"change":1581,"percent_change":453,"volume":1017,"transactions":9,"vwap":1915},"2025-09-19",46.98,{"date":1941,"open":1921,"high":1708,"low":1921,"close":1714,"change":977,"percent_change":867,"volume":1942,"transactions":9,"vwap":1714},"2025-09-18",8900,{"date":1944,"open":1199,"high":1199,"low":1702,"close":1945,"change":1946,"percent_change":1458,"volume":1059,"transactions":9,"vwap":1945},"2025-09-17",46.861,0.031,{"date":1948,"open":1949,"high":1715,"low":1198,"close":1198,"change":238,"percent_change":1616,"volume":988,"transactions":9,"vwap":1198},"2025-09-16",46.86,{"date":1951,"open":1921,"high":1952,"low":1953,"close":1715,"change":1954,"percent_change":691,"volume":1776,"transactions":9,"vwap":1715},"2025-09-15",46.915,46.85,0.095,{"date":1956,"open":1953,"high":1957,"low":1958,"close":1959,"change":1475,"percent_change":109,"volume":1960,"transactions":9,"vwap":1959},"2025-09-12",46.856,46.79,46.805,7700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1848,"change":1109,"percent_change":1842,"volume":1188,"transactions":9,"vwap":1848},"2025-09-11",46.78,46.82,46.76,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":104,"percent_change":469,"volume":1971,"transactions":9,"vwap":1970},"2025-09-10",46.642,46.47,46.53,9600,{"date":1973,"open":1974,"high":1969,"low":1974,"close":1969,"change":615,"percent_change":1215,"volume":1975,"transactions":9,"vwap":1969},"2025-09-09",46.33,14900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1978,"change":1581,"percent_change":453,"volume":1981,"transactions":9,"vwap":1978},"2025-09-08",46.38,46.43,46.31,15700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":760,"percent_change":1092,"volume":1988,"transactions":9,"vwap":1987},"2025-09-05",46.27,46.32,46.17,46.26,25900,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":119,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-04",46.19,46.367,46.35,0.54,4600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1215,"percent_change":1918,"volume":1797,"transactions":9,"vwap":2001},"2025-09-03",46.049999,46.11,45.97,46.099998,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":988,"transactions":9,"vwap":2007},"2025-09-02",45.84,45.92,45.71,45.91,-0.227,-0.49,{"date":2011,"open":2012,"high":2012,"low":1999,"close":2013,"change":2014,"percent_change":780,"volume":1017,"transactions":9,"vwap":2013},"2025-08-29",46.23,46.137,-0.222,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":691,"volume":1017,"transactions":9,"vwap":2019},"2025-08-28",46.22,46.37,46.359,0.092,{"date":2022,"open":1999,"high":1984,"low":1999,"close":2023,"change":2024,"percent_change":867,"volume":2025,"transactions":9,"vwap":2023},"2025-08-27",46.267,0.107,4200,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":626,"percent_change":698,"volume":2030,"transactions":9,"vwap":2029},"2025-08-26",45.99,46.16,223600,{"date":2032,"open":2001,"high":2012,"low":2033,"close":2033,"change":1340,"percent_change":1052,"volume":1059,"transactions":9,"vwap":2033},"2025-08-25",46.0099983,{"date":2035,"open":2036,"high":1991,"low":2036,"close":2037,"change":2038,"percent_change":1689,"volume":1009,"transactions":9,"vwap":2037},"2025-08-22",45.831,46.15,0.503,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1139,"transactions":9,"vwap":2044},"2025-08-21",45.75,45.77,45.63,45.647,-0.172,-0.38,{"date":2048,"open":2049,"high":2004,"low":2050,"close":2051,"change":2052,"percent_change":238,"volume":2053,"transactions":9,"vwap":2051},"2025-08-20",45.6,45.57,45.819,-0.031,27200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":706,"volume":1690,"transactions":9,"vwap":2059},"2025-08-19",46,46.060001,45.791,45.85,-0.216,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":1452,"percent_change":104,"volume":2066,"transactions":9,"vwap":2065},"2025-08-18",46.07,45.98,46.066002,8000,{"date":2068,"open":2069,"high":2070,"low":2064,"close":2071,"change":2072,"percent_change":487,"volume":1675,"transactions":9,"vwap":2071},"2025-08-15",46.02,46.064999,46.036999,-0.093,{"date":2074,"open":1998,"high":2075,"low":2069,"close":2076,"change":1458,"percent_change":626,"volume":731,"transactions":9,"vwap":2076},"2025-08-14",46.18,46.13,{"date":2078,"open":2079,"high":2001,"low":2000,"close":2057,"change":2080,"percent_change":1581,"volume":2081,"transactions":9,"vwap":2057},"2025-08-13",46.029999,0.056,9300,{"date":2083,"open":2000,"high":2076,"low":2084,"close":2085,"change":2086,"percent_change":129,"volume":805,"transactions":9,"vwap":2085},"2025-08-12",45.94,46.0040016,0.357,{"date":2088,"open":2089,"high":2089,"low":2044,"close":2044,"change":759,"percent_change":399,"volume":2090,"transactions":9,"vwap":2044},"2025-08-11",45.83,3800,{"date":2092,"open":2043,"high":2093,"low":2043,"close":2094,"change":2095,"percent_change":2096,"volume":936,"transactions":9,"vwap":2094},"2025-08-08",45.73,45.695,0.277,0.61,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1092,"volume":1202,"transactions":9,"vwap":2101},"2025-08-07",45.61,45.33,45.418,-0.087,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":1346,"volume":796,"transactions":9,"vwap":2107},"2025-08-06",45.298,45.535,45.505,0.237,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":357,"volume":1643,"transactions":9,"vwap":2113},"2025-08-05",45.485,45.19,45.268,-0.143,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":747,"transactions":9,"vwap":2118},"2025-08-04",45.060001,45.411,0.477,1.06,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1285,"transactions":9,"vwap":2126},"2025-08-01",44.935,45.040001,44.81,44.934,-0.486,-1.07,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":408,"percent_change":399,"volume":2135,"transactions":9,"vwap":2134},"2025-07-31",45.67,45.671,45.41,45.42,7800,{"date":2137,"open":2050,"high":2138,"low":2139,"close":2140,"change":1371,"percent_change":480,"volume":815,"transactions":9,"vwap":2140},"2025-07-30",45.72,45.43,45.47,{"date":2142,"open":2093,"high":2093,"low":2143,"close":2144,"change":2145,"percent_change":738,"volume":1482,"transactions":9,"vwap":2144},"2025-07-29",45.54,45.596,-0.104,{"date":2147,"open":2042,"high":2042,"low":2148,"close":2149,"change":2150,"percent_change":274,"volume":2151,"transactions":9,"vwap":2149},"2025-07-28",45.588,45.7,0.036,16000,{"date":2153,"open":2154,"high":2155,"low":2050,"close":2156,"change":977,"percent_change":1586,"volume":2090,"transactions":9,"vwap":2156},"2025-07-25",45.58,45.738,45.664,{"date":2158,"open":2159,"high":2043,"low":2159,"close":2160,"change":2161,"percent_change":1108,"volume":2162,"transactions":9,"vwap":2160},"2025-07-24",45.525,45.555,0.063,6800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":606,"percent_change":49,"volume":1059,"transactions":9,"vwap":2168},"2025-07-23",45.32,45.52,45.29,45.492,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":615,"volume":781,"transactions":9,"vwap":2174},"2025-07-22",45.21,45.317,45.172,45.272,0.039,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1748,"percent_change":904,"volume":1649,"transactions":9,"vwap":2181},"2025-07-21",45.368,45.392,45.226,45.233,{"date":2183,"open":2112,"high":2184,"low":2185,"close":2186,"change":2080,"percent_change":1581,"volume":2187,"transactions":9,"vwap":2186},"2025-07-18",45.23,45.11,45.186,40500,{"date":2189,"open":2117,"high":2190,"low":2117,"close":2191,"change":435,"percent_change":144,"volume":2192,"transactions":9,"vwap":2191},"2025-07-17",45.218,45.13,36800,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":551,"volume":936,"transactions":9,"vwap":2197},"2025-07-16",44.816,44.995,44.96,0.021,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":487,"volume":2205,"transactions":9,"vwap":2203},"2025-07-15",45.112,44.91,44.939,-0.088,19000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":904,"volume":881,"transactions":9,"vwap":2210},"2025-07-14",44.92,45.049,45.027,0.044,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":760,"percent_change":487,"volume":1649,"transactions":9,"vwap":2216},"2025-07-11",44.887,45.049999,44.983,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1058,"percent_change":1108,"volume":1249,"transactions":9,"vwap":2222},"2025-07-10",44.98,45.16,44.93,45.073002,{"date":2224,"open":2225,"high":2124,"low":2226,"close":2227,"change":2228,"percent_change":382,"volume":1285,"transactions":9,"vwap":2227},"2025-07-09",44.951,44.82,45.0089989,0.197,{"date":2230,"open":2125,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":496,"volume":2235,"transactions":9,"vwap":2233},"2025-07-08",44.85,44.75,44.812,-0.018,1570300,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":1086,"percent_change":1267,"volume":972,"transactions":9,"vwap":2240},"2025-07-07",45,44.7,44.83,{"date":2242,"open":2125,"high":2243,"low":2125,"close":2244,"change":2245,"percent_change":653,"volume":1805,"transactions":9,"vwap":2244},"2025-07-03",45.099998,45.033001,0.248,{"date":2247,"open":2248,"high":2226,"low":2248,"close":2249,"change":2024,"percent_change":1586,"volume":2250,"transactions":9,"vwap":2249},"2025-07-02",44.64,44.785,17300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":104,"volume":2258,"transactions":9,"vwap":2256},"2025-07-01",44.65,44.76,44.61,44.678,0.028,251500,{"date":2260,"open":2261,"high":2254,"low":2262,"close":2253,"change":2263,"percent_change":119,"volume":2264,"transactions":9,"vwap":2253},"2025-06-30",44.6,44.54,0.111,950700,{"date":2266,"open":2267,"high":2248,"low":2268,"close":2269,"change":2263,"percent_change":119,"volume":2270,"transactions":9,"vwap":2269},"2025-06-27",44.51,44.37,44.539,644400,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":942,"percent_change":1836,"volume":2276,"transactions":9,"vwap":2275},"2025-06-26",44.29,44.47,44.428,20800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1668,"volume":2066,"transactions":9,"vwap":2282},"2025-06-25",44.2,44.22,44.07,44.121,-0.078,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":1099,"percent_change":2288,"volume":1690,"transactions":9,"vwap":2287},"2025-06-24",43.94,44.199,0.92,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2295,"volume":1975,"transactions":9,"vwap":2292},"2025-06-23",43.58,43.795,43.41,0.395,0.91,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1223,"percent_change":357,"volume":1209,"transactions":9,"vwap":2301},"2025-06-20",43.62,43.675,43.376,43.4,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":20,"volume":2309,"transactions":9,"vwap":2307},"2025-06-18",43.501,43.7,43.48,43.536,0.001,19200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":899,"transactions":9,"vwap":2315},"2025-06-17",43.68,43.74,43.51,43.535,-0.246,-0.56,{"date":2319,"open":2313,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1697,"volume":2324,"transactions":9,"vwap":2322},"2025-06-16",43.83,43.73,43.781,0.313,25000,{"date":2326,"open":2327,"high":2312,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-13",43.629,43.43,43.468,-0.351,-0.8,18500,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":469,"volume":1347,"transactions":9,"vwap":2337},"2025-06-12",43.6,43.87,43.819,0.059,{"date":2340,"open":2341,"high":2286,"low":2342,"close":2343,"change":188,"percent_change":1668,"volume":2344,"transactions":9,"vwap":2343},"2025-06-11",43.849,43.63,43.76,14300,{"date":2346,"open":2321,"high":2347,"low":2348,"close":2349,"change":898,"percent_change":1378,"volume":2350,"transactions":9,"vwap":2349},"2025-06-10",43.85,43.67,43.84,23900,{"date":2352,"open":2335,"high":2343,"low":2353,"close":2312,"change":614,"percent_change":904,"volume":1125,"transactions":9,"vwap":2312},"2025-06-09",43.57,{"date":2355,"open":2335,"high":2312,"low":2353,"close":2356,"change":503,"percent_change":284,"volume":2357,"transactions":9,"vwap":2356},"2025-06-06",43.635,6200,{"date":2359,"open":2360,"high":2342,"low":2361,"close":2362,"change":2363,"percent_change":1562,"volume":2364,"transactions":9,"vwap":2362},"2025-06-05",43.524,43.28,43.295,-0.162,17200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":109,"volume":811,"transactions":9,"vwap":2369},"2025-06-04",43.49,43.549,43.457,-0.003,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":49,"volume":2377,"transactions":9,"vwap":2375},"2025-06-03",43.34,43.54,43.46,0.213,6500,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":606,"volume":854,"transactions":9,"vwap":2382},"2025-06-02",43.029999,43.255,43.247,0.094,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2150,"percent_change":274,"volume":2332,"transactions":9,"vwap":2389},"2025-05-30",43.0099983,43.16,42.98,43.153,{"date":2391,"open":2392,"high":2392,"low":2386,"close":2393,"change":880,"percent_change":1711,"volume":761,"transactions":9,"vwap":2393},"2025-05-29",43.26,43.117,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":2045,"percent_change":462,"volume":1297,"transactions":9,"vwap":2397},"2025-05-28",43.2,43.00099945,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":2066,"transactions":9,"vwap":2402},"2025-05-27",42.87,43.209,43.173,0.653,1.54,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2135,"transactions":9,"vwap":2410},"2025-05-23",42.44,42.68,42.41,42.52,-0.233,-0.54,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":207,"volume":905,"transactions":9,"vwap":2417},"2025-05-22",42.67,42.86,42.753,-0.042,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2364,"transactions":9,"vwap":2424},"2025-05-21",43.080002,43.25,42.64,42.795,-0.455,-1.05,{"date":2428,"open":2429,"high":2373,"low":2430,"close":2422,"change":2431,"percent_change":295,"volume":1643,"transactions":9,"vwap":2422},"2025-05-20",43.24,43.21,-0.109,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":255,"percent_change":551,"volume":2437,"transactions":9,"vwap":2436},"2025-05-19",43.22,43.37,43.359,8700,{"date":2439,"open":2440,"high":2373,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":1059,"transactions":9,"vwap":2442},"2025-05-16",43.19,43.12,43.339,0.214,0.5,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":1711,"volume":1823,"transactions":9,"vwap":2449},"2025-05-15",42.91,43.13,43.125,0.114,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":104,"volume":2457,"transactions":9,"vwap":2455},"2025-05-14",43.099998,42.9,43.011002,0.024,11300,{"date":2459,"open":2460,"high":2453,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1476,"transactions":9,"vwap":2461},"2025-05-13",42.88,42.987,0.287,0.67,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":899,"transactions":9,"vwap":2469},"2025-05-12",42.56,42.76,42.46,42.7,0.944,2.26,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1538,"percent_change":398,"volume":1880,"transactions":9,"vwap":2476},"2025-05-09",41.97,41.75,41.756,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2228,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-08",41.71,42.02,41.61,41.779,0.47,23800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":1445,"percent_change":691,"volume":2490,"transactions":9,"vwap":2488},"2025-05-07",41.48,41.582,41.4,49500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":780,"volume":2344,"transactions":9,"vwap":2495},"2025-05-06",41.44,41.58,41.501,-0.199,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2501,"change":1561,"percent_change":2502,"volume":815,"transactions":9,"vwap":2501},"2025-05-05",41.76,41.87,41.7,-0.43,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":2509,"volume":1805,"transactions":9,"vwap":2507},"2025-05-02",41.74,41.98,41.882,0.462,1.12,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":469,"percent_change":910,"volume":1690,"transactions":9,"vwap":2514},"2025-05-01",41.51,41.73,41.42,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":2520,"percent_change":904,"volume":2521,"transactions":9,"vwap":2518},"2025-04-30",40.93,41.29,40.62,0.042,29300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":2527,"percent_change":503,"volume":854,"transactions":9,"vwap":2525},"2025-04-29",41.189,41.248,41.040001,0.138,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":903,"percent_change":1581,"volume":811,"transactions":9,"vwap":2531},"2025-04-28",41.099998,41.11,40.83,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":746,"volume":966,"transactions":9,"vwap":2536},"2025-04-25",40.85,41.058998,40.72,0.207,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":766,"transactions":9,"vwap":2542},"2025-04-24",40.22,40.852,0.602,1.5,{"date":2546,"open":2547,"high":2519,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2205,"transactions":9,"vwap":2549},"2025-04-23",40.56,40.161,40.25,0.466,1.17,{"date":177,"open":173,"high":2553,"low":173,"close":2554,"change":2555,"percent_change":63,"volume":2556,"transactions":9,"vwap":2554},39.86,39.784,0.354,16300]