[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJAN":3,"homepage-market-summary":26,"stock-historical-BJAN":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BJAN","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 - January","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},60.81,60.88,60.91,60.785,60.57,0.24,0.4,3391.90278,0,60.93,21.69,35565.080919830594,99.7,1948,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"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",[96,101,106,111,116,121,125,130,135,140,145],{"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":18,"price":124,"is_up":35},"Energy","XLE",62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},44.4,29592,10801077.63183,36.25,"2025-04-22",[178,181,191,201,211,221,230,240,248,257,266,276,285,296,305,316,325,334,344,352,361,370,379,390,397,406,414,422,430,440,449,458,467,474,481,487,496,505,514,521,530,537,545,555,565,575,585,595,605,615,626,635,644,654,663,671,681,690,700,707,714,719,727,733,739,747,752,759,768,775,783,789,796,802,808,815,822,830,836,845,853,861,866,874,879,884,890,894,901,906,913,917,924,930,936,945,951,959,965,973,980,986,994,1001,1005,1012,1021,1029,1036,1043,1050,1056,1065,1073,1080,1087,1095,1102,1109,1118,1126,1132,1137,1142,1151,1158,1166,1171,1179,1188,1195,1201,1208,1214,1219,1225,1231,1239,1245,1251,1257,1264,1271,1277,1284,1292,1300,1305,1312,1319,1325,1330,1336,1343,1348,1355,1359,1365,1371,1378,1386,1390,1397,1404,1411,1418,1425,1432,1440,1443,1447,1452,1457,1463,1467,1472,1477,1485,1492,1497,1505,1510,1516,1521,1525,1529,1533,1538,1543,1547,1552,1559,1563,1570,1576,1581,1586,1594,1600,1605,1611,1617,1623,1628,1632,1638,1644,1650,1657,1662,1669,1676,1682,1690,1696,1704,1711,1716,1720,1727,1734,1738,1742,1748,1755,1763,1768,1774,1780,1786,1792,1799,1803,1809,1811,1814,1820,1826,1832,1837,1843,1847,1854,1861,1868,1874,1881,1888,1891,1896,1902,1908,1912,1917,1923,1929,1934,1939,1946,1952,1956,1960,1965,1972,1979,1983,1990,1996,2003,2008,2014,2021,2027,2034,2043,2048,2053,2057,2063,2070,2076,2081,2087,2094,2099,2106,2112,2118,2123,2128,2134,2141,2148,2154,2161,2168,2174,2179,2183,2187,2193,2196,2202,2207,2212,2218,2224,2231,2236,2241,2246,2251,2255,2261,2267,2273,2281,2288,2294,2301,2307,2313,2320,2326,2333,2338,2345,2353,2361,2367,2374,2380,2385,2390,2395,2402,2408,2414,2420,2426,2431,2438,2446,2454,2462,2468,2474,2480,2486,2493,2498,2506,2514,2519,2526,2533,2541,2549,2556,2562,2569,2576,2582,2588,2595],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},67,60.8164,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",60.41,60.61,60.3407,0.0435,0.07,22275.0025,161,60.5394,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",60.7,60.7999,60.5265,0.0165,0.03,6647.6789,83,60.6841,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",60.605,60.46,60.51,-0.05,-0.08,14461.9649,144,60.5471,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",60.53,60.72,60.56,-0.2877,-0.47,3219.4289,80,60.638,{"date":222,"open":214,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",60.8477,60.6601,0.2477,0.41,6189.6789,59,60.7434,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":206,"volume":237,"transactions":238,"vwap":239},"2026-09-24",60.58,60.69,60.45,60.6,-0.03,8108.83792,82,60.5461,{"date":241,"open":12,"high":12,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":238,"vwap":247},"2026-09-23",60.62,60.63,-0.2651,-0.44,5622.15548,60.6898,{"date":249,"open":21,"high":21,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",60.8451,60.8951,0.022,0.04,11613.290015,108,60.8786,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",60.571,60.8731,0.4982,0.83,12460.785612,125,60.7703,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",60.2,60.3749,60.19,0.0499,0.08,2851.6791,58,60.2253,{"date":277,"open":278,"high":279,"low":268,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",60.25,60.325,0.4719,0.79,4267.238941,68,60.2658,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",60.09,60.1701,59.665,59.8531,-0.1447,-0.24,4074.182954,78,60.0998,{"date":297,"open":287,"high":287,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",59.97,59.9978,-0.2301,-0.38,2497.8012,69,60.0065,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",60.24,60.27,60.21,60.2279,-0.1278,-0.21,1562.6789,47,60.2351,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":133,"volume":322,"transactions":323,"vwap":324},"2026-09-11",60.43,60.3101,60.3557,0.3933,4100.704846,72,60.3619,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":283,"vwap":333},"2026-09-10",60.05,59.92,59.9624,-0.2351,-0.39,5021.97076,60.0035,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":294,"vwap":343},"2026-09-09",60.285,60.31,60.1398,60.1975,-0.1548,-0.26,9561.42906,60.199,{"date":345,"open":215,"high":215,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":303,"vwap":351},"2026-09-08",60.35,60.3523,-0.1925,-0.32,5756.62789,60.4026,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":179,"vwap":360},"2026-09-04",60.5601,60.4742,60.5448,-0.0809,-0.13,2972,60.5259,{"date":362,"open":308,"high":363,"low":308,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",60.64,60.6257,0.3112,0.52,3510.188235,111,60.4983,{"date":371,"open":308,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":219,"vwap":378},"2026-09-02",60.34,60.26,60.3145,0.2314,0.39,5881.758166,60.2784,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",60.11,60.22,60.04,60.0831,-0.3022,-0.5,10128.43,98,60.1336,{"date":391,"open":373,"high":392,"low":373,"close":392,"change":393,"percent_change":207,"volume":394,"transactions":395,"vwap":396},"2026-08-31",60.3853,-0.0494,8161.31798,93,60.3014,{"date":398,"open":204,"high":399,"low":400,"close":401,"change":402,"percent_change":236,"volume":403,"transactions":404,"vwap":405},"2026-08-28",60.595,60.38,60.4347,-0.0153,5851.563776,86,60.4222,{"date":407,"open":408,"high":409,"low":408,"close":234,"change":410,"percent_change":148,"volume":411,"transactions":412,"vwap":413},"2026-08-27",60.33,60.47,0.21,9429,81,60.4122,{"date":415,"open":416,"high":417,"low":416,"close":307,"change":418,"percent_change":104,"volume":419,"transactions":420,"vwap":421},"2026-08-26",60.1,60.2404,0.035,6995,56,60.1747,{"date":423,"open":424,"high":382,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":323,"vwap":429},"2026-08-25",60.12,60.205,0.0903,0.15,3596.30822,60.1684,{"date":431,"open":432,"high":433,"low":327,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",60.06,60.14,60.1147,-0.0253,-0.04,4068.211362,85,60.1016,{"date":441,"open":442,"high":309,"low":443,"close":433,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",60.131,60.13,0.13,0.22,9460.50177,84,60.1676,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",60.16,60.01,-0.2452,-0.41,1904.263187,45,60.1285,{"date":459,"open":460,"high":408,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":303,"vwap":466},"2026-08-19",60.29,60.23,60.2552,0.0621,0.1,2278.228736,60.2667,{"date":468,"open":309,"high":309,"low":469,"close":469,"change":470,"percent_change":292,"volume":471,"transactions":472,"vwap":473},"2026-08-18",60.1931,-0.1469,4382.878416,51,60.2054,{"date":475,"open":183,"high":234,"low":372,"close":372,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",-0.09,-0.15,4697.2586,61,60.4076,{"date":482,"open":232,"high":232,"low":483,"close":318,"change":109,"percent_change":484,"volume":485,"transactions":472,"vwap":486},"2026-08-14",60.42,-0.02,6730.6,60.4928,{"date":488,"open":204,"high":489,"low":490,"close":491,"change":492,"percent_change":17,"volume":493,"transactions":494,"vwap":495},"2026-08-13",60.5099,60.3873,60.44,0.145,6050.592675,62,60.4469,{"date":497,"open":268,"high":498,"low":268,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",60.3,60.295,0.095,0.16,3567,66,60.2706,{"date":506,"open":337,"high":507,"low":508,"close":268,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",60.3242,60.1615,-0.07,-0.12,3563.02279,75,60.2183,{"date":515,"open":499,"high":516,"low":307,"close":308,"change":517,"percent_change":518,"volume":519,"transactions":388,"vwap":520},"2026-08-10",60.315,0.0066,0.01,8522.2105,60.2794,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":410,"volume":527,"transactions":528,"vwap":529},"2026-08-07",60,60.265,60.2634,0.1234,6345.15607,73,60.1983,{"date":531,"open":451,"high":451,"low":532,"close":433,"change":533,"percent_change":207,"volume":534,"transactions":535,"vwap":536},"2026-08-06",60.07,-0.0466,11332,104,60.114,{"date":538,"open":451,"high":382,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":388,"vwap":544},"2026-08-05",60.1261,60.1866,0.0522,0.09,8814.937917,60.1821,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",59.905,60.1599,60.1344,0.4619,0.77,4631.501937,64,60.0856,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":179,"vwap":564},"2026-08-03",59.585,59.7212,59.5575,59.6725,0.3775,0.64,3344.22839,59.6392,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":494,"vwap":574},"2026-07-31",59.2,59.34,58.79,59.295,0.3503,0.59,3718.340715,59.1419,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",58.8,58.9447,58.6913,0.6175,1.06,3592.12378,57,58.8305,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",58.585,58.88,58.3272,-0.5903,-1,3365,94,58.6276,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":294,"vwap":604},"2026-07-28",58.76,58.98,58.7101,58.9175,0.1328,0.23,4941.38641,58.9106,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":464,"volume":612,"transactions":613,"vwap":614},"2026-07-27",59.03,59.0599,58.68,58.7847,0.057,6399.60057,143,58.7342,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",58.72,58.94,58.69,58.7277,0.0677,0.12,15160,74,58.8347,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":447,"vwap":634},"2026-07-23",58.82,58.5912,58.66,-0.5062,-0.86,7725.30626,58.6562,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":109,"volume":642,"transactions":583,"vwap":643},"2026-07-22",59.14,59.2274,59.131,59.1662,-0.0065,2980.245,59.1602,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",58.9801,59.18,59.1727,0.314,0.53,9545.80196,50,59.1365,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":484,"volume":661,"transactions":528,"vwap":662},"2026-07-20",59.01,59.12,58.81,58.8587,-0.0113,5199,58.9596,{"date":664,"open":607,"high":607,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":404,"vwap":670},"2026-07-17",58.84,58.87,-0.31,-0.52,907071.65,58.8514,{"date":672,"open":673,"high":674,"low":675,"close":647,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",59.25,59.35,59.115,-0.17,-0.29,6909.24127,101,59.2123,{"date":682,"open":683,"high":674,"low":684,"close":674,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",59.28,59.21,0.1034,0.17,6496,70,59.3113,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",59.13,59.29,59.2466,0.1766,0.3,91399.376,89,59.2761,{"date":701,"open":702,"high":702,"low":228,"close":703,"change":704,"percent_change":454,"volume":705,"transactions":523,"vwap":706},"2026-07-13",59.19,59.07,-0.245,8871.36158,59.0878,{"date":708,"open":709,"high":674,"low":710,"close":711,"change":712,"percent_change":696,"volume":713,"transactions":9,"vwap":711},"2026-07-10",59.225,59.09,59.315,0.175,5200,{"date":715,"open":716,"high":647,"low":716,"close":637,"change":717,"percent_change":376,"volume":718,"transactions":9,"vwap":637},"2026-07-09",58.93,0.232,4900,{"date":720,"open":658,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",58.91,58.67,58.908,-0.092,-0.16,3800,{"date":728,"open":729,"high":730,"low":666,"close":228,"change":477,"percent_change":731,"volume":732,"transactions":9,"vwap":228},"2026-07-07",59.0099983,59.076,-0.25,16200,{"date":734,"open":598,"high":647,"low":598,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",59.15,0.329,0.56,9500,{"date":740,"open":741,"high":703,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",59.060001,58.691,58.821,0.011,0.02,8400,{"date":748,"open":588,"high":598,"low":658,"close":658,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":658},"2026-07-01",-0.06,-0.1,9300,{"date":753,"open":754,"high":755,"low":617,"close":666,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":666},"2026-06-30",58.725,58.95,0.27,0.46,13000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",58.56,58.64,58.45,58.6,0.82,1.42,22000,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":245,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-26",58.27,58.39,57.78,-0.76,16400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":236,"volume":782,"transactions":9,"vwap":780},"2026-06-25",58.33,58.44,58.17,58.22,-0.017,8600,{"date":784,"open":777,"high":785,"low":786,"close":787,"change":724,"percent_change":725,"volume":788,"transactions":9,"vwap":787},"2026-06-24",58.49,58.15,58.237,6700,{"date":790,"open":778,"high":785,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",58.31,58.329,-0.461,-0.78,4000,{"date":797,"open":798,"high":799,"low":617,"close":569,"change":800,"percent_change":510,"volume":801,"transactions":9,"vwap":569},"2026-06-22",58.86,58.9,-0.072,10300,{"date":803,"open":658,"high":804,"low":597,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",58.862,0.413,0.71,4200,{"date":809,"open":799,"high":799,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",58.34,58.449,-0.484,-0.82,4100,{"date":816,"open":598,"high":817,"low":818,"close":819,"change":820,"percent_change":750,"volume":821,"transactions":9,"vwap":819},"2026-06-16",59.040001,58.89,58.933,-0.057,14600,{"date":823,"open":824,"high":825,"low":826,"close":824,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":824},"2026-06-15",58.99,59.047001,58.931,0.559,0.96,6500,{"date":831,"open":832,"high":763,"low":780,"close":833,"change":834,"percent_change":148,"volume":835,"transactions":9,"vwap":833},"2026-06-12",58.32,58.431,0.206,3200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",57.915,58.26,57.66,58.225,0.515,0.89,22500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":813,"volume":852,"transactions":9,"vwap":850},"2026-06-10",57.88,57.89,57.68,57.71,-0.478,5100,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",58.51,57.59,58.188,-0.134,-0.23,7500,{"date":862,"open":785,"high":863,"low":770,"close":864,"change":865,"percent_change":427,"volume":801,"transactions":9,"vwap":864},"2026-06-08",58.498,58.322,0.087,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",58.7,58.13,58.235,-0.782,-1.33,75200,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":865,"percent_change":427,"volume":814,"transactions":9,"vwap":878},"2026-06-04",58.895,59.035,59.016998,{"date":880,"open":755,"high":881,"low":665,"close":716,"change":882,"percent_change":312,"volume":883,"transactions":9,"vwap":716},"2026-06-03",58.96,-0.125,6100,{"date":885,"open":729,"high":886,"low":729,"close":887,"change":888,"percent_change":542,"volume":889,"transactions":9,"vwap":887},"2026-06-02",59.099998,59.055,0.054,7000,{"date":891,"open":892,"high":703,"low":818,"close":893,"change":253,"percent_change":187,"volume":829,"transactions":9,"vwap":893},"2026-06-01",58.97,59.00099945,{"date":895,"open":818,"high":896,"low":818,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",58.992,58.961,0.106,0.18,9600,{"date":902,"open":609,"high":666,"low":609,"close":903,"change":904,"percent_change":696,"volume":905,"transactions":9,"vwap":903},"2026-05-28",58.855,0.174,7200,{"date":907,"open":722,"high":908,"low":909,"close":910,"change":911,"percent_change":236,"volume":912,"transactions":9,"vwap":910},"2026-05-27",58.73,58.59,58.681,-0.019,174400,{"date":914,"open":762,"high":908,"low":909,"close":868,"change":915,"percent_change":143,"volume":916,"transactions":9,"vwap":868},"2026-05-26",0.222,6800,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":905,"transactions":9,"vwap":921},"2026-05-22",58.42,58.57,58.478,0.109,0.19,{"date":925,"open":926,"high":771,"low":926,"close":927,"change":928,"percent_change":427,"volume":929,"transactions":9,"vwap":927},"2026-05-21",58.12,58.369,0.089,19900,{"date":931,"open":779,"high":932,"low":779,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",58.28,0.348,0.6,14300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",57.92,58.060001,57.91,57.932,-0.212,-0.36,9100,{"date":946,"open":947,"high":947,"low":940,"close":948,"change":197,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-18",58.24,58.144,0.05,4500,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-15",58.19,58.255,58.114,-0.316,-0.54,4600,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":712,"percent_change":696,"volume":964,"transactions":9,"vwap":963},"2026-05-14",58.309,58.479,58.43,5600,{"date":966,"open":967,"high":968,"low":969,"close":954,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-05-13",58.040001,58.265,58.0089989,0.171,0.29,12200,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":749,"volume":979,"transactions":9,"vwap":976},"2026-05-12",57.99,58.084,57.84,-0.034,36800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":622,"volume":829,"transactions":9,"vwap":984},"2026-05-11",58.09,58.185,58.118,0.068,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":410,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-08",57.985,58.11,57.96,58.049999,0.36,10800,{"date":995,"open":996,"high":975,"low":997,"close":977,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":977},"2026-05-07",57.94,57.77,-0.107,-0.18,10900,{"date":1002,"open":997,"high":1003,"low":997,"close":1003,"change":1004,"percent_change":281,"volume":738,"transactions":9,"vwap":1003},"2026-05-06",57.947,0.457,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1007,"change":1010,"percent_change":1011,"volume":944,"transactions":9,"vwap":1007},"2026-05-05",57.49,57.591,57.46,0.26,0.45,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",57.26,57.39,57.191,57.23,-0.192,-0.33,5300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":501,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",57.51,57.6,57.4,57.422,0.091,258900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":944,"transactions":9,"vwap":1033},"2026-04-30",56.96,57.36,57.331,0.391,0.69,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":109,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",56.92,56.94,56.8,-0.007,15800,{"date":1044,"open":1045,"high":1045,"low":1040,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-28",56.98,56.947,-0.152,-0.27,9900,{"date":1051,"open":1039,"high":1052,"low":1039,"close":1053,"change":1054,"percent_change":272,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",57.12,57.098999,0.048,5000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-24",56.81,57.060001,56.805,57.050999,0.273,0.48,6400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":292,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",56.86,56.91,56.48,56.778,-0.135,9200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":788,"transactions":9,"vwap":1076},"2026-04-22",56.864,56.913,56.79,0.376,0.67,{"date":1081,"open":1082,"high":1067,"low":1083,"close":1084,"change":1085,"percent_change":301,"volume":1086,"transactions":9,"vwap":1084},"2026-04-21",56.77,56.53,56.537,-0.216,8800,{"date":1088,"open":1089,"high":1082,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-20",56.721,56.69,56.753,-0.109,-0.19,15000,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":128,"volume":1101,"transactions":9,"vwap":1099},"2026-04-17",56.68,56.93,56.862,0.442,10100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":119,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",56.2,56.425,56.42,0.14,8200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-15",56.13,56.35,56.049999,56.28,0.261,0.47,23800,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-14",55.73,56.064999,56.019001,0.423,0.76,9400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":738,"transactions":9,"vwap":1129},"2026-04-13",55.19,55.596,0.386,0.7,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":206,"percent_change":476,"volume":950,"transactions":9,"vwap":1136},"2026-04-10",55.3,55.14,55.21,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":992,"percent_change":133,"volume":1141,"transactions":9,"vwap":1140},"2026-04-09",54.97,55.26,7800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",54.86,54.925,54.81,54.9,0.88,1.63,5700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":900,"transactions":9,"vwap":1154},"2026-04-07",53.89,54.02,53.51,0.108,0.2,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":923,"volume":1165,"transactions":9,"vwap":1163},"2026-04-06",53.8,53.97,53.78,53.912,0.102,11400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":949,"percent_change":542,"volume":1170,"transactions":9,"vwap":1169},"2026-04-02",53.471,53.81,7600,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-01",53.68,53.91,53.76,0.43,0.81,32000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",52.968,53.405,52.8,53.33,0.99,1.89,55800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":236,"percent_change":749,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",52.485,52.66,52.14,52.34,7400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":773,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-27",53,52.37,-1.43,8000,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":883,"transactions":9,"vwap":1205},"2026-03-26",53.47,53.060001,53.13,-0.618,-1.15,{"date":1209,"open":1162,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":148,"volume":950,"transactions":9,"vwap":1212},"2026-03-25",53.83,53.73,53.748,0.188,{"date":1215,"open":1155,"high":1216,"low":1155,"close":1217,"change":999,"percent_change":1019,"volume":1218,"transactions":9,"vwap":1217},"2026-03-24",53.74,53.56,11800,{"date":1220,"open":1221,"high":1154,"low":1222,"close":1216,"change":1223,"percent_change":1224,"volume":788,"transactions":9,"vwap":1216},"2026-03-23",53.98,53.65,0.55,1.03,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":69,"volume":713,"transactions":9,"vwap":1229},"2026-03-20",53.66,53.040001,53.19,-0.58,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":788,"transactions":9,"vwap":1236},"2026-03-19",53.652,53.92,53.57,53.77,-0.11,-0.2,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1230,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-18",54.4,53.88,-1.07,13600,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":444,"percent_change":17,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",54.59,54.42,54.46,46300,{"date":1252,"open":1253,"high":1248,"low":1254,"close":1255,"change":148,"percent_change":1256,"volume":905,"transactions":9,"vwap":1255},"2026-03-16",54.315,54.31,54.33,0.65,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1221,"change":859,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1221},"2026-03-13",54.28,54.53,53.85,-0.42,11300,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1230,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-12",54.44,54.2,54.21,-1.06,17700,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":436,"percent_change":509,"volume":1276,"transactions":9,"vwap":1275},"2026-03-11",54.89,54.55,54.79,12100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":745,"percent_change":253,"volume":1283,"transactions":9,"vwap":1282},"2026-03-10",54.91,55.17,54.65,54.83,21600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1146,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1146},"2026-03-09",54.169,54.902,54,0.317,0.58,15700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1055,"transactions":9,"vwap":1297},"2026-03-06",54.49,54.71,54.455,54.493,-0.607,-1.1,{"date":1301,"open":1135,"high":1136,"low":1302,"close":1303,"change":859,"percent_change":1262,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",54.754,55.099998,14500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":143,"percent_change":1035,"volume":1311,"transactions":9,"vwap":1310},"2026-03-04",55.0099983,55.38,54.981,55.33,16300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1262,"percent_change":773,"volume":1318,"transactions":9,"vwap":1317},"2026-03-03",54.515,55.060001,54.39,54.95,11700,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":436,"percent_change":509,"volume":1324,"transactions":9,"vwap":1323},"2026-03-02",55.145,55.47,55.37,21000,{"date":1326,"open":1128,"high":1327,"low":1328,"close":1327,"change":358,"percent_change":859,"volume":1329,"transactions":9,"vwap":1327},"2026-02-27",55.41,55.171,11600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1238,"percent_change":943,"volume":1335,"transactions":9,"vwap":1334},"2026-02-26",55.63,55.23,55.54,50600,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":737,"volume":1342,"transactions":9,"vwap":1340},"2026-02-25",55.575,55.76,55.74,0.31,14100,{"date":1344,"open":1140,"high":1345,"low":1346,"close":1345,"change":696,"percent_change":1347,"volume":746,"transactions":9,"vwap":1345},"2026-02-24",55.43,55.251,0.54,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":454,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-23",55.29,55.014999,55.13,-0.74,13900,{"date":1356,"open":1357,"high":1334,"low":1357,"close":1334,"change":971,"percent_change":366,"volume":1358,"transactions":9,"vwap":1334},"2026-02-20",54.96,17800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":750,"percent_change":999,"volume":1101,"transactions":9,"vwap":1364},"2026-02-19",55.24,55.31,55.11,55.25,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1157,"percent_change":992,"volume":1358,"transactions":9,"vwap":1370},"2026-02-18",55.28,55.49,55.217,55.35,{"date":1372,"open":1144,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":756,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",55.27,54.76,55.15,0.149,34400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":484,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",55,55.308,54.85,55.00099945,-0.009,15100,{"date":1387,"open":1388,"high":1388,"low":1307,"close":1307,"change":1389,"percent_change":1207,"volume":929,"transactions":9,"vwap":1307},"2026-02-12",55.77,-0.641,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":949,"volume":1396,"transactions":9,"vwap":1394},"2026-02-11",55.88,55.5,55.651,0.026,8900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":972,"transactions":9,"vwap":1401},"2026-02-10",55.82,55.83,55.625,-0.122,-0.22,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":686,"percent_change":1341,"volume":1410,"transactions":9,"vwap":1409},"2026-02-09",55.545,55.85,55.509,55.747,15400,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1354,"transactions":9,"vwap":1415},"2026-02-06",55.02,55.59,55.577,0.774,1.41,{"date":1419,"open":1144,"high":1303,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-05",54.755,54.803,-0.517,-0.93,20100,{"date":1426,"open":1327,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":731,"volume":1431,"transactions":9,"vwap":1429},"2026-02-04",55.69,55.055,55.32,-0.14,24100,{"date":1433,"open":1434,"high":1435,"low":1352,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-03",55.785,55.81,55.46,-0.35,-0.63,25200,{"date":1441,"open":1393,"high":1392,"low":1393,"close":1435,"change":445,"percent_change":18,"volume":1442,"transactions":9,"vwap":1435},"2026-02-02",44400,{"date":1444,"open":1393,"high":1445,"low":1370,"close":1414,"change":477,"percent_change":1048,"volume":1446,"transactions":9,"vwap":1414},"2026-01-30",55.68,45900,{"date":1448,"open":1401,"high":1340,"low":1449,"close":1340,"change":1450,"percent_change":207,"volume":1451,"transactions":9,"vwap":1340},"2026-01-29",55.355,-0.045,19200,{"date":1453,"open":1340,"high":1407,"low":1454,"close":1434,"change":1455,"percent_change":750,"volume":1456,"transactions":9,"vwap":1434},"2026-01-28",55.661,-0.055,25700,{"date":1458,"open":1459,"high":1460,"low":1427,"close":1461,"change":501,"percent_change":971,"volume":1462,"transactions":9,"vwap":1461},"2026-01-27",55.7,55.86,55.84,26100,{"date":1464,"open":1465,"high":1340,"low":1465,"close":1445,"change":1107,"percent_change":119,"volume":1466,"transactions":9,"vwap":1445},"2026-01-26",55.629,31200,{"date":1468,"open":1469,"high":1414,"low":1470,"close":1334,"change":949,"percent_change":542,"volume":1471,"transactions":9,"vwap":1334},"2026-01-23",55.44,55.34,43600,{"date":1473,"open":1474,"high":1475,"low":1310,"close":1368,"change":923,"percent_change":1476,"volume":929,"transactions":9,"vwap":1368},"2026-01-22",55.52,55.56,0.34,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1134,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1134},"2026-01-21",54.98,55.45,54.87,0.44,0.8,57000,{"date":1486,"open":1487,"high":1488,"low":1275,"close":1144,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1144},"2026-01-20",55.07,55.175,-0.735,-1.32,96100,{"date":1493,"open":1332,"high":1494,"low":1474,"close":1495,"change":744,"percent_change":745,"volume":1496,"transactions":9,"vwap":1495},"2026-01-16",55.67,55.595,541000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":923,"volume":1504,"transactions":9,"vwap":1502},"2026-01-15",55.665,55.775,55.576,55.584,0.104,42700,{"date":1506,"open":1507,"high":1334,"low":1364,"close":1507,"change":1508,"percent_change":341,"volume":1509,"transactions":9,"vwap":1507},"2026-01-14",55.48,-0.143,70000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1047,"percent_change":1048,"volume":1515,"transactions":9,"vwap":1514},"2026-01-13",55.75,55.57,55.623,28000,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1500,"change":1520,"percent_change":444,"volume":1117,"transactions":9,"vwap":1500},"2026-01-12",55.515,55.79,0.075,{"date":1522,"open":1414,"high":1339,"low":1523,"close":1459,"change":17,"percent_change":1176,"volume":1524,"transactions":9,"vwap":1459},"2026-01-09",55.415,100000,{"date":1526,"open":1429,"high":1368,"low":1527,"close":1436,"change":518,"percent_change":745,"volume":1528,"transactions":9,"vwap":1436},"2026-01-08",55.272,59600,{"date":1530,"open":1427,"high":1427,"low":1531,"close":1480,"change":510,"percent_change":1403,"volume":1532,"transactions":9,"vwap":1480},"2026-01-07",55.374,184700,{"date":1534,"open":1323,"high":1513,"low":1535,"close":1513,"change":1536,"percent_change":1482,"volume":1537,"transactions":9,"vwap":1513},"2026-01-06",55.319,0.245,123500,{"date":1539,"open":1364,"high":1327,"low":1364,"close":1540,"change":1541,"percent_change":1063,"volume":1542,"transactions":9,"vwap":1540},"2026-01-05",55.325,0.265,310300,{"date":1544,"open":1135,"high":1373,"low":1481,"close":1315,"change":1545,"percent_change":518,"volume":1546,"transactions":9,"vwap":1315},"2026-01-02",0.006,278600,{"date":1548,"open":1479,"high":1487,"low":1479,"close":1549,"change":1550,"percent_change":197,"volume":1551,"transactions":9,"vwap":1549},"2025-12-31",55.054001,0.019,71800,{"date":1553,"open":1413,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":949,"volume":1558,"transactions":9,"vwap":1556},"2025-12-30",55.049999,54.959,55.035,0.025,46400,{"date":1560,"open":1561,"high":1413,"low":1279,"close":1307,"change":272,"percent_change":427,"volume":1562,"transactions":9,"vwap":1307},"2025-12-29",54.999,25500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":206,"volume":1569,"transactions":9,"vwap":1567},"2025-12-26",54.88,54.99,54.93,-0.025,11000,{"date":1571,"open":1572,"high":1139,"low":1573,"close":1573,"change":1574,"percent_change":464,"volume":1575,"transactions":9,"vwap":1573},"2025-12-24",54.964,54.955,0.055,1100,{"date":1577,"open":1578,"high":1317,"low":1578,"close":1147,"change":1579,"percent_change":622,"volume":1580,"transactions":9,"vwap":1147},"2025-12-23",54.77,0.065,30900,{"date":1582,"open":1275,"high":1583,"low":1275,"close":1584,"change":444,"percent_change":17,"volume":1585,"transactions":9,"vwap":1584},"2025-12-22",54.889,54.835,12600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-19",54.6,54.73,54.705,0.275,0.51,10500,{"date":1595,"open":1248,"high":1596,"low":1254,"close":1597,"change":1598,"percent_change":1035,"volume":1599,"transactions":9,"vwap":1597},"2025-12-18",54.528,54.43,0.371,42100,{"date":1601,"open":1597,"high":1597,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1263,"transactions":9,"vwap":1602},"2025-12-17",54.058998,-0.371,-0.68,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1597,"change":1610,"percent_change":197,"volume":993,"transactions":9,"vwap":1597},"2025-12-16",54.36,54.443,54.26,0.015,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":745,"percent_change":253,"volume":726,"transactions":9,"vwap":1616},"2025-12-15",54.41,54.435,54.38,54.415,{"date":1618,"open":1247,"high":1247,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1263,"transactions":9,"vwap":1620},"2025-12-12",54.25,54.395,-0.235,-0.43,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":17,"volume":814,"transactions":9,"vwap":1626},"2025-12-11",54.37,54.63,0.133,{"date":1629,"open":1254,"high":1630,"low":1254,"close":1631,"change":501,"percent_change":971,"volume":835,"transactions":9,"vwap":1631},"2025-12-10",54.5,54.497,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":272,"volume":1385,"transactions":9,"vwap":1636},"2025-12-09",54.29,54.45,54.337,0.043,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":358,"volume":958,"transactions":9,"vwap":1642},"2025-12-08",54.378,54.23,54.294,-0.069,{"date":1645,"open":1646,"high":1241,"low":1646,"close":1647,"change":1648,"percent_change":501,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",54.3,54.363,0.088,8100,{"date":1651,"open":1641,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":272,"volume":1656,"transactions":9,"vwap":1654},"2025-12-04",54.299,54.22,54.275,0.041,7300,{"date":1658,"open":1659,"high":1619,"low":1659,"close":1660,"change":865,"percent_change":501,"volume":1661,"transactions":9,"vwap":1660},"2025-12-03",54.060001,54.234,2000,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":501,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",54.18,54.064999,54.147,0.086,9000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1643,"percent_change":358,"volume":1675,"transactions":9,"vwap":1674},"2025-12-01",54.09,54.16,54.049999,54.061001,3100,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":410,"volume":1681,"transactions":9,"vwap":1679},"2025-11-28",54.029999,54.13,0.116,700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":226,"volume":1689,"transactions":9,"vwap":1687},"2025-11-26",53.95,54.053001,53.87,54.014,0.218,7900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":366,"volume":807,"transactions":9,"vwap":1693},"2025-11-25",53.46,53.796,53.44,0.276,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1699},"2025-11-24",53.27,53.52,53.23,0.572,1.08,18400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":562,"volume":835,"transactions":9,"vwap":1709},"2025-11-21",52.67,53.24,52.58,52.948,0.339,{"date":1712,"open":1217,"high":1173,"low":1713,"close":1714,"change":1715,"percent_change":1423,"volume":1270,"transactions":9,"vwap":1714},"2025-11-20",52.59,52.609,-0.492,{"date":1717,"open":1229,"high":1229,"low":1718,"close":1719,"change":1680,"percent_change":445,"volume":713,"transactions":9,"vwap":1719},"2025-11-19",52.96,53.101,{"date":1721,"open":1204,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1019,"volume":1726,"transactions":9,"vwap":1724},"2025-11-18",53.14,52.81,52.985,-0.176,21400,{"date":1728,"open":1729,"high":1730,"low":1204,"close":1731,"change":1732,"percent_change":957,"volume":1733,"transactions":9,"vwap":1731},"2025-11-17",53.4,53.495,53.161,-0.287,8700,{"date":1735,"open":1184,"high":1736,"low":1204,"close":1737,"change":187,"percent_change":444,"volume":1150,"transactions":9,"vwap":1737},"2025-11-14",53.602,53.448,{"date":1739,"open":1217,"high":1217,"low":1740,"close":1740,"change":1741,"percent_change":813,"volume":916,"transactions":9,"vwap":1740},"2025-11-13",53.378,-0.442,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":236,"volume":958,"transactions":9,"vwap":1746},"2025-11-12",53.868,53.798,53.82,-0.014,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":501,"volume":1218,"transactions":9,"vwap":1753},"2025-11-11",53.72,53.846,53.7,53.834,0.085,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-10",53.43,53.759,53.749,0.454,0.85,2600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":518,"percent_change":745,"volume":1283,"transactions":9,"vwap":1766},"2025-11-07",53.07,53.295,52.98,{"date":1769,"open":1770,"high":1770,"low":1707,"close":1771,"change":1772,"percent_change":1230,"volume":1773,"transactions":9,"vwap":1771},"2025-11-06",53.39,53.285,-0.312,3500,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1341,"volume":835,"transactions":9,"vwap":1778},"2025-11-05",53.5,53.71,53.597,0.168,{"date":1781,"open":1776,"high":1217,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":950,"transactions":9,"vwap":1783},"2025-11-04",53.42,53.429,-0.246,-0.46,{"date":1787,"open":1788,"high":1789,"low":1235,"close":1790,"change":1395,"percent_change":949,"volume":1791,"transactions":9,"vwap":1790},"2025-11-03",53.59,53.69,53.675,6600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":622,"volume":1798,"transactions":9,"vwap":1796},"2025-10-31",53.735,53.565,53.649,0.066,17900,{"date":1800,"open":1175,"high":1175,"low":1801,"close":1801,"change":1802,"percent_change":731,"volume":1020,"transactions":9,"vwap":1801},"2025-10-30",53.583,-0.132,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1455,"percent_change":750,"volume":1244,"transactions":9,"vwap":1808},"2025-10-29",53.79,53.815,53.694,53.715,{"date":1810,"open":1805,"high":1160,"low":1216,"close":1236,"change":745,"percent_change":253,"volume":964,"transactions":9,"vwap":1236},"2025-10-28",{"date":1812,"open":1752,"high":1175,"low":1752,"close":1813,"change":923,"percent_change":148,"volume":835,"transactions":9,"vwap":1813},"2025-10-27",53.75,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1217,"change":1818,"percent_change":992,"volume":1819,"transactions":9,"vwap":1217},"2025-10-24",53.6,53.53,0.193,6300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":923,"percent_change":992,"volume":1194,"transactions":9,"vwap":1825},"2025-10-23",53.25,53.395,53.22,53.367,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":349,"volume":1108,"transactions":9,"vwap":1830},"2025-10-22",53.29,53.013,53.177,-0.169,{"date":1833,"open":1707,"high":1834,"low":1707,"close":1835,"change":1797,"percent_change":622,"volume":1836,"transactions":9,"vwap":1835},"2025-10-21",53.409,53.346,2900,{"date":1838,"open":1824,"high":1839,"low":1824,"close":1840,"change":1841,"percent_change":1256,"volume":1842,"transactions":9,"vwap":1840},"2025-10-20",53.289,53.28,0.344,6200,{"date":1844,"open":1191,"high":1845,"low":1191,"close":1845,"change":1846,"percent_change":1063,"volume":726,"transactions":9,"vwap":1845},"2025-10-17",52.936,0.253,{"date":1848,"open":1767,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1785,"volume":1853,"transactions":9,"vwap":1851},"2025-10-16",53.063999,52.57,52.683,-0.244,8500,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":501,"volume":1860,"transactions":9,"vwap":1858},"2025-10-15",53.155,52.85,52.927,0.083,2500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":509,"volume":1773,"transactions":9,"vwap":1866},"2025-10-14",52.64,52.95,52.621,52.844,-0.039,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":42,"volume":905,"transactions":9,"vwap":1872},"2025-10-13",52.72,52.92,52.883,0.523,{"date":1875,"open":1822,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-10",53.262,52.36,-0.822,-1.55,11200,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":999,"volume":1887,"transactions":9,"vwap":1885},"2025-10-09",53.251,53.09,53.182,-0.098,16500,{"date":1889,"open":1824,"high":1840,"low":1205,"close":1840,"change":1890,"percent_change":1476,"volume":835,"transactions":9,"vwap":1840},"2025-10-08",0.182,{"date":1892,"open":1893,"high":1722,"low":1204,"close":1894,"change":800,"percent_change":1430,"volume":1895,"transactions":9,"vwap":1894},"2025-10-07",53.080002,53.098,4300,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":197,"percent_change":104,"volume":1901,"transactions":9,"vwap":1900},"2025-10-06",53.12,53.26,53.17,3600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1722,"change":745,"percent_change":253,"volume":1907,"transactions":9,"vwap":1722},"2025-10-03",53.18,53.2,53.081001,24300,{"date":1909,"open":1765,"high":1205,"low":1910,"close":1898,"change":1911,"percent_change":949,"volume":1668,"transactions":9,"vwap":1898},"2025-10-02",52.99,0.027,{"date":1913,"open":1857,"high":1900,"low":1857,"close":1914,"change":1915,"percent_change":427,"volume":1916,"transactions":9,"vwap":1914},"2025-10-01",53.092999,0.077,166400,{"date":1918,"open":1919,"high":1920,"low":1857,"close":1920,"change":1921,"percent_change":445,"volume":1922,"transactions":9,"vwap":1920},"2025-09-30",52.895,53.015999,0.115,17400,{"date":1924,"open":1925,"high":1709,"low":1926,"close":1927,"change":1928,"percent_change":464,"volume":1762,"transactions":9,"vwap":1927},"2025-09-29",52.935,52.875,52.901,0.052,{"date":1930,"open":1863,"high":1931,"low":1863,"close":1931,"change":1932,"percent_change":1176,"volume":1933,"transactions":9,"vwap":1931},"2025-09-26",52.849,0.226,1600,{"date":1935,"open":1936,"high":1706,"low":1937,"close":1938,"change":1071,"percent_change":341,"volume":1836,"transactions":9,"vwap":1938},"2025-09-25",52.56,52.54,52.623,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":436,"percent_change":207,"volume":1945,"transactions":9,"vwap":1944},"2025-09-24",52.75,52.79,52.68,52.758,3000,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1661,"transactions":9,"vwap":1949},"2025-09-23",52.91,52.798,-0.157,-0.3,{"date":1953,"open":1954,"high":1197,"low":1954,"close":1955,"change":1027,"percent_change":686,"volume":916,"transactions":9,"vwap":1955},"2025-09-22",52.74,52.955,{"date":1957,"open":1942,"high":1958,"low":1954,"close":1958,"change":1959,"percent_change":17,"volume":1675,"transactions":9,"vwap":1958},"2025-09-19",52.864,0.127,{"date":1961,"open":1943,"high":1942,"low":1943,"close":1962,"change":1963,"percent_change":17,"volume":1964,"transactions":9,"vwap":1962},"2025-09-18",52.737,0.125,2800,{"date":1966,"open":1967,"high":1706,"low":1968,"close":1969,"change":1970,"percent_change":236,"volume":1971,"transactions":9,"vwap":1969},"2025-09-17",52.6,52.46,52.612,-0.016,2200,{"date":1973,"open":1974,"high":1975,"low":1713,"close":1976,"change":1977,"percent_change":749,"volume":1978,"transactions":9,"vwap":1976},"2025-09-16",52.61,52.69,52.628,-0.032,3700,{"date":1980,"open":1863,"high":1981,"low":1967,"close":1191,"change":1982,"percent_change":1157,"volume":1304,"transactions":9,"vwap":1191},"2025-09-15",52.668,0.107,{"date":1984,"open":1936,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":518,"volume":1989,"transactions":9,"vwap":1987},"2025-09-12",52.602,52.49,52.553,0.004,1500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1116,"volume":1995,"transactions":9,"vwap":1993},"2025-09-11",52.44,52.549,0.246,1200,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":464,"volume":2002,"transactions":9,"vwap":2000},"2025-09-10",52.365,52.24,52.303,0.053,900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":444,"percent_change":119,"volume":905,"transactions":9,"vwap":2006},"2025-09-09",52.13,52.25,52.07,{"date":2009,"open":2010,"high":2011,"low":2007,"close":2012,"change":2013,"percent_change":410,"volume":916,"transactions":9,"vwap":2012},"2025-09-08",52.09,52.163,52.12,0.11,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":676,"volume":2020,"transactions":9,"vwap":2018},"2025-09-05",52.29,51.87,52.0099983,-0.091,42400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":1592,"volume":1895,"transactions":9,"vwap":2024},"2025-09-04",51.95,52.101,51.9,0.262,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1157,"percent_change":376,"volume":2033,"transactions":9,"vwap":2032},"2025-09-03",51.82,51.84,51.35,51.839,10700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-02",51.54,51.65,51.36,51.639,-0.231,-0.45,48200,{"date":2044,"open":2029,"high":2045,"low":2046,"close":2017,"change":1621,"percent_change":2041,"volume":2047,"transactions":9,"vwap":2017},"2025-08-29",51.92,51.81,22600,{"date":2049,"open":2050,"high":2051,"low":2023,"close":2051,"change":2052,"percent_change":602,"volume":905,"transactions":9,"vwap":2051},"2025-08-28",51.97,52.105,0.122,{"date":2054,"open":2025,"high":2055,"low":2056,"close":2055,"change":1027,"percent_change":899,"volume":964,"transactions":9,"vwap":2055},"2025-08-27",51.983,51.89,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":602,"volume":2062,"transactions":9,"vwap":2060},"2025-08-26",51.66,51.892,0.119,11100,{"date":2064,"open":2065,"high":2045,"low":2066,"close":2067,"change":2068,"percent_change":999,"volume":2069,"transactions":9,"vwap":2067},"2025-08-25",51.79,51.77,51.773,-0.093,13400,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":828,"volume":1656,"transactions":9,"vwap":2074},"2025-08-22",51.41,51.94,51.866,0.492,{"date":2077,"open":2038,"high":2078,"low":2079,"close":2080,"change":1402,"percent_change":292,"volume":958,"transactions":9,"vwap":2080},"2025-08-21",51.44,51.29,51.374,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":476,"volume":2086,"transactions":9,"vwap":2084},"2025-08-20",51.18,51.496,-0.048,4800,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":814,"transactions":9,"vwap":2091},"2025-08-19",51.78,51.5,51.544,-0.208,-0.4,{"date":2095,"open":2066,"high":2066,"low":2096,"close":2097,"change":2098,"percent_change":187,"volume":1773,"transactions":9,"vwap":2097},"2025-08-18",51.674,51.752,0.037,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1238,"volume":1901,"transactions":9,"vwap":2104},"2025-08-15",51.71,51.74,51.682,51.715,-0.103,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":1648,"percent_change":686,"volume":2111,"transactions":9,"vwap":2109},"2025-08-14",51.724,51.818,51.698,1700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":542,"volume":1945,"transactions":9,"vwap":2116},"2025-08-13",51.8,51.68,51.73,0.046,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":262,"volume":795,"transactions":9,"vwap":2121},"2025-08-12",51.4,51.684,0.424,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":1402,"percent_change":292,"volume":788,"transactions":9,"vwap":2127},"2025-08-11",51.34,51.53,51.26,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":696,"percent_change":572,"volume":1049,"transactions":9,"vwap":2133},"2025-08-08",51.32,51.399,51.31,51.382,{"date":2135,"open":2136,"high":2079,"low":2137,"close":2138,"change":2139,"percent_change":1237,"volume":2140,"transactions":9,"vwap":2138},"2025-08-07",51.251,50.98,51.082001,-0.058,1900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1592,"volume":1055,"transactions":9,"vwap":2146},"2025-08-06",50.903,51.196,50.89,51.14,0.258,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":331,"volume":835,"transactions":9,"vwap":2152},"2025-08-05",51.029999,50.81,50.882,-0.197,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-04",50.9,51.078999,0.555,1.1,54000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1243,"volume":2086,"transactions":9,"vwap":2166},"2025-08-01",50.59,50.618,50.43,50.524,-0.549,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":1403,"volume":1675,"transactions":9,"vwap":2172},"2025-07-31",51.363,51.42,51.073002,-0.112,{"date":2175,"open":2176,"high":2125,"low":2150,"close":2177,"change":2178,"percent_change":207,"volume":1656,"transactions":9,"vwap":2177},"2025-07-30",51.24,51.185,-0.041,{"date":2180,"open":2079,"high":2079,"low":2083,"close":2181,"change":2182,"percent_change":725,"volume":1762,"transactions":9,"vwap":2181},"2025-07-29",51.226,-0.082,{"date":2184,"open":2079,"high":2185,"low":2079,"close":2186,"change":1610,"percent_change":197,"volume":1661,"transactions":9,"vwap":2186},"2025-07-28",51.39,51.308,{"date":2188,"open":2189,"high":2190,"low":2083,"close":2191,"change":2192,"percent_change":138,"volume":1020,"transactions":9,"vwap":2191},"2025-07-25",51.215,51.38,51.293,0.163,{"date":2194,"open":2195,"high":2189,"low":2195,"close":2195,"change":1911,"percent_change":949,"volume":738,"transactions":9,"vwap":2195},"2025-07-24",51.13,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":757,"volume":1895,"transactions":9,"vwap":2199},"2025-07-23",50.97,51.103,50.962,0.233,{"date":2203,"open":2151,"high":2204,"low":2205,"close":2206,"change":1054,"percent_change":542,"volume":1978,"transactions":9,"vwap":2206},"2025-07-22",50.889,50.745,50.87,{"date":2208,"open":2156,"high":2156,"low":2209,"close":2209,"change":2210,"percent_change":622,"volume":2211,"transactions":9,"vwap":2209},"2025-07-21",50.822,0.061,500,{"date":2213,"open":2145,"high":2145,"low":2214,"close":2215,"change":2216,"percent_change":484,"volume":2217,"transactions":9,"vwap":2215},"2025-07-18",50.755,50.761,-0.012,2400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":18,"volume":1329,"transactions":9,"vwap":2221},"2025-07-17",50.61,50.773,50.56,0.203,{"date":2225,"open":2220,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1107,"volume":2230,"transactions":9,"vwap":2228},"2025-07-16",50.65,50.22,50.57,0.073,22800,{"date":2232,"open":2220,"high":2220,"low":2233,"close":2234,"change":2235,"percent_change":1093,"volume":1901,"transactions":9,"vwap":2234},"2025-07-15",50.48,50.497,-0.096,{"date":2237,"open":2165,"high":2226,"low":2238,"close":2239,"change":949,"percent_change":464,"volume":2240,"transactions":9,"vwap":2239},"2025-07-14",50.41,50.593,4700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":1092,"percent_change":1403,"volume":916,"transactions":9,"vwap":2244},"2025-07-11",50.485,50.543,50.45,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1982,"percent_change":410,"volume":1244,"transactions":9,"vwap":2250},"2025-07-10",50.585,50.685,50.652,{"date":2252,"open":2163,"high":2163,"low":2253,"close":2254,"change":1157,"percent_change":18,"volume":795,"transactions":9,"vwap":2254},"2025-07-09",50.39,50.545,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":745,"percent_change":253,"volume":1933,"transactions":9,"vwap":2260},"2025-07-08",50.35,50.386,50.322,50.345,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":668,"volume":170,"transactions":9,"vwap":2265},"2025-07-07",50.36,50.29,50.325,-0.261,{"date":2268,"open":2269,"high":2226,"low":2270,"close":2271,"change":2272,"percent_change":650,"volume":1978,"transactions":9,"vwap":2271},"2025-07-03",50.495,50.44,50.586,0.266,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":119,"volume":2280,"transactions":9,"vwap":2278},"2025-07-02",50.23,50.365,50.2,50.32,0.126,495800,{"date":2282,"open":2283,"high":2264,"low":2284,"close":2285,"change":2286,"percent_change":749,"volume":2287,"transactions":9,"vwap":2285},"2025-07-01",50.21,50.049999,50.194,-0.031,47700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":899,"percent_change":992,"volume":2293,"transactions":9,"vwap":2291},"2025-06-30",50.09,50.225,50.07,13300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":696,"volume":782,"transactions":9,"vwap":2299},"2025-06-27",50.0099983,50.060001,49.79,50.044998,0.148,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":971,"percent_change":1290,"volume":1194,"transactions":9,"vwap":2306},"2025-06-26",49.78,49.94,49.71,49.897,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1911,"percent_change":949,"volume":1263,"transactions":9,"vwap":2312},"2025-06-25",49.64,49.692,49.54,49.607,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":1177,"volume":2319,"transactions":9,"vwap":2317},"2025-06-24",49.4,49.65,49.58,0.398,21500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":806,"volume":829,"transactions":9,"vwap":2323},"2025-06-23",48.94,49.182,48.69,0.349,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1238,"volume":2332,"transactions":9,"vwap":2330},"2025-06-20",48.98,48.79,48.833,-0.097,19800,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":518,"volume":1569,"transactions":9,"vwap":2336},"2025-06-18",49.16,48.93,0.007,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":668,"volume":1791,"transactions":9,"vwap":2343},"2025-06-17",49.049999,49.080002,48.89,48.923,-0.258,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":551,"volume":2352,"transactions":9,"vwap":2350},"2025-06-16",49.13,49.25,49.127,49.181,0.377,2700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":883,"transactions":9,"vwap":2358},"2025-06-13",48.9,49.17,48.72,48.804,-0.417,-0.85,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2061,"percent_change":17,"volume":1094,"transactions":9,"vwap":2366},"2025-06-12",49.177,49.27,49.173,49.221,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":725,"volume":2373,"transactions":9,"vwap":2371},"2025-06-11",49.24,49.0060005,49.102,-0.078,21900,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":756,"volume":1276,"transactions":9,"vwap":2378},"2025-06-10",49.02,49.205,49.18,0.131,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":418,"percent_change":187,"volume":1170,"transactions":9,"vwap":2384},"2025-06-09",48.97,49.15,49.049,{"date":2386,"open":2355,"high":2387,"low":2355,"close":2388,"change":2389,"percent_change":1177,"volume":1055,"transactions":9,"vwap":2388},"2025-06-06",49.07,49.014,0.395,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":859,"percent_change":217,"volume":1194,"transactions":9,"vwap":2394},"2025-06-05",48.75,49,48.619,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2178,"percent_change":207,"volume":2401,"transactions":9,"vwap":2400},"2025-06-04",48.909,48.96,48.82,48.849,6000,{"date":2403,"open":2404,"high":2336,"low":2404,"close":2342,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2342},"2025-06-03",48.677,0.278,0.57,95900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1680,"percent_change":17,"volume":916,"transactions":9,"vwap":2413},"2025-06-02",48.37,48.64,48.351,48.612,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":206,"volume":1020,"transactions":9,"vwap":2418},"2025-05-30",48.25,48.51,48.496,-0.024,{"date":2421,"open":2324,"high":2324,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1689,"transactions":9,"vwap":2423},"2025-05-29",48.28,48.52,0.202,0.42,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":882,"percent_change":341,"volume":2430,"transactions":9,"vwap":2429},"2025-05-28",48.59,48.318,13800,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":883,"transactions":9,"vwap":2435},"2025-05-27",48.23,48.54,48.443,0.593,1.24,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":301,"volume":2445,"transactions":9,"vwap":2443},"2025-05-23",47.66,47.91,47.64,47.85,-0.183,18800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":509,"volume":2453,"transactions":9,"vwap":2451},"2025-05-22",48.07,48.195,48,48.033001,-0.035,4400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":944,"transactions":9,"vwap":2459},"2025-05-21",48.42,48.61,47.97,48.068001,-0.547,-1.13,{"date":2463,"open":2464,"high":2324,"low":2465,"close":2466,"change":2467,"percent_change":943,"volume":889,"transactions":9,"vwap":2466},"2025-05-20",48.66,48.465,48.615,-0.175,{"date":2469,"open":2470,"high":2329,"low":2471,"close":2329,"change":2472,"percent_change":1157,"volume":2473,"transactions":9,"vwap":2329},"2025-05-19",48.56,48.55,0.097,1425400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2272,"percent_change":1223,"volume":1342,"transactions":9,"vwap":2479},"2025-05-16",48.53,48.7,48.48,48.693,{"date":2481,"open":2416,"high":2482,"low":2483,"close":2484,"change":2052,"percent_change":119,"volume":2485,"transactions":9,"vwap":2484},"2025-05-15",48.5,48.151,48.427,736800,{"date":2487,"open":2488,"high":2410,"low":2489,"close":2490,"change":2491,"percent_change":518,"volume":2492,"transactions":9,"vwap":2490},"2025-05-14",48.29,48.19,48.305,0.005,813500,{"date":2494,"open":2422,"high":2495,"low":2416,"close":2496,"change":2497,"percent_change":1035,"volume":1887,"transactions":9,"vwap":2496},"2025-05-13",48.43,48.3,0.332,{"date":2499,"open":2450,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-12",48.029999,47.68,47.968,1.041,2.22,27900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":464,"volume":2513,"transactions":9,"vwap":2511},"2025-05-09",47.07,47.109,46.84,46.927,0.047,21300,{"date":2515,"open":2510,"high":2516,"low":2517,"close":2518,"change":899,"percent_change":376,"volume":1117,"transactions":9,"vwap":2518},"2025-05-08",47.26,46.76,46.88,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":686,"percent_change":2525,"volume":1978,"transactions":9,"vwap":2524},"2025-05-07",46.57,46.73,46.515,46.7,0.37,{"date":2527,"open":2528,"high":2517,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1064,"transactions":9,"vwap":2530},"2025-05-06",46.64,46.52,46.53,-0.302,-0.64,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":245,"volume":2540,"transactions":9,"vwap":2538},"2025-05-05",46.8,47.040001,46.75,46.832,-0.209,24200,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-02",46.89,47.15,47.041,0.538,1.16,14800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":18,"volume":2555,"transactions":9,"vwap":2553},"2025-05-01",46.746,46.79,46.503,0.183,8300,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2560,"percent_change":109,"volume":2561,"transactions":9,"vwap":2559},"2025-04-30",45.56,46.32,-0.004,29500,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2240,"transactions":9,"vwap":2566},"2025-04-29",46.07,46.37,46.324,0.153,0.33,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":427,"volume":2033,"transactions":9,"vwap":2574},"2025-04-28",46.165,46.218,45.775,46.171,0.069,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":2581,"percent_change":562,"volume":718,"transactions":9,"vwap":2579},"2025-04-25",45.88,46.102,45.681,0.292,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":133,"percent_change":2587,"volume":2086,"transactions":9,"vwap":2586},"2025-04-24",45.3,45.912,45.81,1.46,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":366,"percent_change":2594,"volume":1853,"transactions":9,"vwap":2593},"2025-04-23",45.54,45.67,45.060001,45.15,1.17,{"date":176,"open":172,"high":2596,"low":172,"close":2597,"change":602,"percent_change":366,"volume":2555,"transactions":9,"vwap":2597},44.77,44.63]