[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMAR":3,"homepage-market-summary":25,"stock-historical-BMAR":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BMAR","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 - March","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},59.4,59.45,59.32,59.1331,0.2669,0.45,3020.71366,0,59.46,20.842,15538.40058252448,99.8,1634,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},43.31,17218,6284646.551845,36.25,"2025-04-22",[178,181,188,196,207,216,225,234,244,251,260,270,278,289,299,309,319,329,337,346,355,363,372,382,391,400,409,418,425,434,444,451,461,468,476,484,493,500,508,515,523,532,541,548,556,566,574,584,594,605,613,624,631,641,649,657,666,675,685,695,703,710,717,723,728,733,739,748,756,764,770,777,782,790,796,801,809,815,823,832,839,845,850,857,862,866,871,877,882,885,889,895,902,907,914,921,926,931,934,940,945,953,961,967,974,983,991,996,1004,1010,1019,1027,1036,1042,1049,1054,1062,1069,1076,1083,1090,1096,1102,1111,1118,1125,1132,1139,1146,1153,1161,1170,1176,1181,1188,1197,1205,1211,1218,1226,1234,1242,1249,1254,1260,1267,1274,1281,1288,1297,1303,1309,1315,1321,1328,1337,1344,1351,1359,1366,1372,1376,1381,1387,1391,1397,1405,1409,1416,1421,1428,1431,1435,1439,1443,1449,1454,1461,1470,1477,1483,1487,1492,1496,1501,1507,1512,1518,1524,1529,1533,1539,1543,1546,1551,1555,1560,1567,1572,1580,1588,1595,1601,1607,1612,1616,1621,1627,1631,1635,1641,1646,1651,1658,1662,1667,1676,1683,1688,1695,1702,1707,1715,1723,1730,1736,1741,1747,1754,1762,1767,1773,1777,1783,1787,1792,1798,1803,1808,1813,1817,1823,1829,1836,1843,1850,1855,1863,1868,1875,1879,1883,1887,1893,1897,1901,1904,1910,1915,1921,1926,1930,1934,1940,1944,1947,1953,1959,1966,1972,1977,1983,1989,1996,2003,2008,2014,2018,2024,2029,2036,2043,2049,2055,2059,2064,2067,2073,2078,2084,2089,2096,2100,2108,2115,2122,2127,2133,2138,2143,2145,2150,2157,2162,2166,2173,2178,2184,2188,2193,2200,2205,2210,2217,2223,2227,2232,2238,2245,2250,2255,2261,2266,2272,2279,2287,2294,2301,2307,2312,2320,2326,2333,2338,2344,2351,2358,2366,2370,2376,2383,2389,2396,2403,2411,2417,2422,2428,2434,2440,2444,2451,2457,2463,2470,2477,2482,2489,2496,2501,2508,2514,2518,2525,2534],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},54,59.3592,{"date":182,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0087,0.01,150.7208,38,59.0994,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":184,"volume":193,"transactions":194,"vwap":195},"2026-09-30",59.285,59.1244,0.0044,2667.7208,45,59.2302,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",59.16,59.17,59.07,59.12,-0.0715,-0.12,4395.7208,57,59.1414,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",59.275,59.1915,-0.2185,-0.37,1336.7208,41,59.2538,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":194,"vwap":224},"2026-09-25",59.315,59.41,59.25,0.1834,0.31,1752.7208,59.3235,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":191},"2026-09-24",59.11,59.2266,59.065,0.0266,0.04,7329.9152,79,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",59.28,59.3419,59.2,-0.2537,-0.43,2751.737632,74,59.3098,{"date":245,"open":13,"high":20,"low":219,"close":246,"change":247,"percent_change":231,"volume":248,"transactions":249,"vwap":250},"2026-09-22",59.4537,0.0239,19893.392508,95,59.4593,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",59.26,59.4298,0.4898,0.83,477.765558,35,59.3251,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",58.9,58.94,58.77,-0.0122,-0.02,78903.7208,322,58.8754,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":33,"volume":275,"transactions":276,"vwap":277},"2026-09-17",58.85,58.9522,0.4292,1181.608525,55,58.8684,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",58.78,58.819,58.47,58.523,-0.152,-0.26,5595.550694,106,58.691,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",58.73,58.66,58.675,-0.1591,-0.27,880.7208,32,58.6856,{"date":300,"open":301,"high":302,"low":291,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",58.75,58.8999,58.8341,-0.1493,-0.25,21501.7208,467,58.8736,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",58.9501,59.0499,58.9834,0.3584,0.61,836.166962,43,58.9968,{"date":320,"open":321,"high":293,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",58.645,58.58,58.625,-0.2045,-0.35,3143.8026,52,58.7599,{"date":330,"open":262,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":297,"vwap":336},"2026-09-09",58.91,58.8295,-0.1932,-0.33,652.285691,58.8973,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",59.085,59.0227,-0.1425,-0.24,1465.2172,29,59.0573,{"date":347,"open":199,"high":199,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",59.161,59.1652,-0.1042,-0.18,1104.8026,34,59.2395,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":214,"vwap":362},"2026-09-03",59.02,59.2694,0.3337,0.57,1515.268678,59.1348,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":222,"volume":369,"transactions":370,"vwap":371},"2026-09-02",58.81,58.95,58.9357,0.1818,2588.722944,58,58.8821,{"date":373,"open":374,"high":272,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",58.84,58.711,58.7539,-0.21,-0.36,35392.8726,76,58.8489,{"date":383,"open":331,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",58.9639,58.8942,-0.0394,-0.07,6871.9426,230,58.9077,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":387,"volume":397,"transactions":398,"vwap":399},"2026-08-28",59.205,58.96,59.0033,-0.0422,2447.453977,49,59.0605,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":123,"volume":406,"transactions":407,"vwap":408},"2026-08-27",59.04,59.0455,58.99,0.2354,2846.8026,67,58.8892,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":184,"volume":415,"transactions":416,"vwap":417},"2026-08-26",58.87,58.74,58.8101,0.0051,6167.8026,31,58.7478,{"date":419,"open":412,"high":420,"low":412,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":194,"vwap":424},"2026-08-25",58.805,0.0602,0.1,461.924818,58.7712,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":317,"vwap":433},"2026-08-24",58.68,58.765,58.7448,-0.0554,-0.09,1159.970791,58.749,{"date":435,"open":280,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",58.8091,58.76,58.8002,0.1087,0.19,2043.1706,28,58.7793,{"date":445,"open":374,"high":374,"low":446,"close":447,"change":448,"percent_change":334,"volume":449,"transactions":416,"vwap":450},"2026-08-20",58.6301,58.6915,-0.1937,794.059336,58.6846,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":205,"vwap":460},"2026-08-19",58.89,58.93,58.851,58.8852,0.0704,0.12,915208.351789,58.8835,{"date":462,"open":463,"high":463,"low":412,"close":464,"change":465,"percent_change":342,"volume":466,"transactions":317,"vwap":467},"2026-08-18",58.8899,58.8148,-0.14,2438.705759,58.8192,{"date":469,"open":470,"high":227,"low":471,"close":472,"change":473,"percent_change":377,"volume":474,"transactions":327,"vwap":475},"2026-08-17",59.01,58.885,58.9548,-0.1239,2707.8026,59.0015,{"date":477,"open":478,"high":339,"low":470,"close":479,"change":480,"percent_change":103,"volume":481,"transactions":482,"vwap":483},"2026-08-14",59.05,59.0787,0.0335,2114.8026,39,59.0341,{"date":485,"open":486,"high":201,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":276,"vwap":492},"2026-08-13",59.0938,58.98,59.0452,0.1152,0.2,4521.765148,59.0874,{"date":494,"open":453,"high":495,"low":272,"close":454,"change":496,"percent_change":490,"volume":497,"transactions":498,"vwap":499},"2026-08-12",59,0.115,2044.4691,30,58.915,{"date":501,"open":412,"high":502,"low":412,"close":503,"change":504,"percent_change":431,"volume":505,"transactions":506,"vwap":507},"2026-08-11",58.88,58.815,-0.0549,2146.4691,33,58.8176,{"date":509,"open":374,"high":263,"low":510,"close":511,"change":512,"percent_change":108,"volume":513,"transactions":482,"vwap":514},"2026-08-10",58.8001,58.8699,-0.0051,3719.4691,58.8929,{"date":516,"open":262,"high":263,"low":280,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",58.875,0.108,0.18,6950.4691,46,58.8605,{"date":524,"open":525,"high":374,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":317,"vwap":531},"2026-08-06",58.8,58.69,58.767,-0.0561,-0.1,4015.4691,58.763,{"date":533,"open":534,"high":534,"low":437,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",58.925,58.8231,0.0106,0.02,7893.909267,66,58.8205,{"date":542,"open":437,"high":262,"low":437,"close":543,"change":544,"percent_change":128,"volume":545,"transactions":546,"vwap":547},"2026-08-04",58.8125,0.4553,3451.585528,78,58.8531,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":315,"volume":554,"transactions":370,"vwap":555},"2026-08-03",58.03,58.41,58.3572,0.3514,7024.4691,58.128,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":194,"vwap":565},"2026-07-31",57.75,58.0399,57.71,58.0058,0.311,0.54,10426.4691,57.9325,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":41,"volume":572,"transactions":353,"vwap":573},"2026-07-30",57.381,57.76,57.6948,0.5691,2963.4691,57.6938,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":205,"vwap":583},"2026-07-29",57.4701,57.58,57.12,57.1257,-0.539,-0.93,3823.4691,57.4103,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",57.5,57.69,57.6647,0.1297,0.23,3931.4691,47,57.5752,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",57.82,57.869,57.42,57.535,0.0944,0.16,3240.55638,50,57.6195,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":422,"volume":611,"transactions":297,"vwap":612},"2026-07-24",57.65,57.41,57.4406,0.0554,1652.4691,57.4817,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",57.37,57.47,57.33,57.3852,-0.4898,-0.85,4091.5931,44,57.368,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":537,"percent_change":628,"volume":629,"transactions":344,"vwap":630},"2026-07-22",57.89,57.875,0.03,459.3191,57.8872,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",57.74,57.92,57.855,0.305,0.53,4925.4691,42,57.8463,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":387,"percent_change":203,"volume":646,"transactions":647,"vwap":648},"2026-07-20",57.815,57.49,57.55,5874.4691,62,57.6672,{"date":650,"open":587,"high":587,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":353,"vwap":656},"2026-07-17",57.585,57.62,-0.3105,-0.54,1646.4691,57.6322,{"date":658,"open":659,"high":370,"low":627,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-16",57.97,57.9305,-0.1251,-0.22,1794.4691,68,57.9378,{"date":667,"open":668,"high":669,"low":626,"close":670,"change":671,"percent_change":490,"volume":672,"transactions":673,"vwap":674},"2026-07-15",57.95,58.065,58.0556,0.1154,3121.4691,56,57.9978,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":647,"vwap":684},"2026-07-14",57.94,57.99,57.8712,57.9402,0.1673,0.29,88579.4691,57.9392,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-13",57.9,57.77,57.7729,-0.2371,-0.41,5545.4691,48,57.8501,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",57.96,58.049999,58.0099983,0.191,0.33,1200,{"date":704,"open":633,"high":626,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",57.68,57.819,0.207,0.36,3900,{"date":711,"open":599,"high":712,"low":713,"close":714,"change":715,"percent_change":203,"volume":716,"transactions":9,"vwap":714},"2026-07-08",57.66,57.46,57.612,-0.068,3700,{"date":718,"open":719,"high":719,"low":720,"close":705,"change":721,"percent_change":295,"volume":722,"transactions":9,"vwap":705},"2026-07-07",57.81,57.588,-0.155,2200,{"date":724,"open":607,"high":687,"low":607,"close":725,"change":726,"percent_change":563,"volume":727,"transactions":9,"vwap":725},"2026-07-06",57.835,0.309,13600,{"date":729,"open":713,"high":730,"low":713,"close":730,"change":731,"percent_change":465,"volume":732,"transactions":9,"vwap":730},"2026-07-02",57.526,-0.081,2900,{"date":734,"open":577,"high":735,"low":577,"close":736,"change":266,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-01",57.64,57.607,-0.03,1400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",57.56,57.67,57.54,57.627,0.263,0.46,2800,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",57.14,57.39,57.364,0.834,1.48,2500,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",56.74,57.19,56.53,-0.435,-0.76,5200,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":738,"transactions":9,"vwap":767},"2026-06-25",57.060001,56.965,-0.024,-0.04,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":203,"volume":776,"transactions":9,"vwap":774},"2026-06-24",57.18,56.921,56.989,-0.071,1800,{"date":778,"open":767,"high":779,"low":767,"close":766,"change":780,"percent_change":781,"volume":763,"transactions":9,"vwap":766},"2026-06-23",57.165,-0.39,-0.68,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",57.63,57.4,57.45,-0.095,-0.17,6300,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":148,"percent_change":315,"volume":795,"transactions":9,"vwap":794},"2026-06-18",57.36,57.6,57.545,2600,{"date":797,"open":735,"high":607,"low":750,"close":798,"change":799,"percent_change":762,"volume":800,"transactions":9,"vwap":798},"2026-06-17",57.195,-0.439,5300,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",57.7,57.57,57.634,-0.047,-0.08,3000,{"date":810,"open":742,"high":587,"low":712,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",57.681,0.524,0.92,2700,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",57.02,57.23,57.157,0.15,0.26,7000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",56.64,57.029999,56.51,57.007,0.494,0.87,3600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":831,"transactions":9,"vwap":836},"2026-06-10",57.0099983,56.43,56.513,-0.415,-0.73,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":305,"volume":795,"transactions":9,"vwap":843},"2026-06-09",57.355,56.67,56.928,-0.142,{"date":846,"open":772,"high":759,"low":817,"close":847,"change":848,"percent_change":422,"volume":849,"transactions":9,"vwap":847},"2026-06-08",57.07,0.055,2300,{"date":851,"open":586,"high":586,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",56.95,57.014999,-0.737,-1.28,72900,{"date":858,"open":742,"high":859,"low":742,"close":860,"change":861,"percent_change":590,"volume":722,"transactions":9,"vwap":860},"2026-06-04",57.8,57.752,0.13,{"date":863,"open":735,"high":587,"low":577,"close":864,"change":865,"percent_change":285,"volume":849,"transactions":9,"vwap":864},"2026-06-03",57.622,-0.151,{"date":867,"open":558,"high":725,"low":558,"close":868,"change":869,"percent_change":103,"volume":870,"transactions":9,"vwap":868},"2026-06-02",57.773,0.032,2100,{"date":872,"open":742,"high":873,"low":874,"close":875,"change":876,"percent_change":422,"volume":822,"transactions":9,"vwap":875},"2026-06-01",57.86,57.645,57.741,0.056,{"date":878,"open":652,"high":879,"low":577,"close":879,"change":880,"percent_change":820,"volume":881,"transactions":9,"vwap":879},"2026-05-29",57.685,0.085,3100,{"date":883,"open":599,"high":784,"low":599,"close":793,"change":440,"percent_change":701,"volume":884,"transactions":9,"vwap":793},"2026-05-28",4900,{"date":886,"open":617,"high":616,"low":617,"close":608,"change":887,"percent_change":231,"volume":888,"transactions":9,"vwap":608},"2026-05-27",0.025,177000,{"date":890,"open":713,"high":713,"low":891,"close":892,"change":893,"percent_change":143,"volume":894,"transactions":9,"vwap":892},"2026-05-26",57.345,57.385,0.215,7100,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":884,"transactions":9,"vwap":899},"2026-05-22",57.205,57.25,57.17,0.061,0.11,{"date":903,"open":904,"high":750,"low":904,"close":905,"change":906,"percent_change":861,"volume":881,"transactions":9,"vwap":905},"2026-05-21",56.88,57.109,0.074,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":763,"transactions":9,"vwap":911},"2026-05-20",56.865,57.080002,57.035,0.336,0.59,{"date":915,"open":758,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",56.85,56.699,-0.226,-0.4,7800,{"date":922,"open":817,"high":817,"low":923,"close":924,"change":925,"percent_change":537,"volume":776,"transactions":9,"vwap":924},"2026-05-18",56.83,56.925,0.012,{"date":927,"open":853,"high":853,"low":904,"close":928,"change":929,"percent_change":930,"volume":702,"transactions":9,"vwap":928},"2026-05-15",56.913,-0.267,-0.47,{"date":932,"open":911,"high":898,"low":911,"close":772,"change":933,"percent_change":138,"volume":732,"transactions":9,"vwap":772},"2026-05-14",0.185,{"date":935,"open":936,"high":847,"low":936,"close":937,"change":938,"percent_change":939,"volume":716,"transactions":9,"vwap":937},"2026-05-13",56.833,56.995,0.125,0.22,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":628,"volume":789,"transactions":9,"vwap":943},"2026-05-12",56.68,56.87,0.018,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",56.81,56.97,56.852,0.028,0.05,5100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":17,"volume":960,"transactions":9,"vwap":958},"2026-05-08",56.76,56.89,56.75,56.824,0.254,5400,{"date":962,"open":957,"high":923,"low":963,"close":964,"change":351,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-07",56.56,56.57,-0.32,6200,{"date":968,"open":969,"high":957,"low":970,"close":957,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":957},"2026-05-06",56.71,56.61,0.395,0.7,5900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-05",56.28,56.428,56.278,56.355,0.313,0.56,4200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":966,"transactions":9,"vwap":988},"2026-05-04",56.12,56.18,55.99,56.042,-0.168,-0.3,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":422,"percent_change":519,"volume":894,"transactions":9,"vwap":995},"2026-05-01",56.285,56.375,56.21,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":972,"volume":1003,"transactions":9,"vwap":1001},"2026-04-30",55.83,56.165,55.815,56.11,0.39,11400,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":807,"volume":789,"transactions":9,"vwap":1008},"2026-04-29",55.76,55.69,55.72,-0.046,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-28",55.78,55.81,55.65,55.766,-0.173,-0.31,9300,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-27",55.8,55.97,55.939,0.039,0.07,6100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-24",55.73,55.95,55.705,55.9,0.288,0.52,5500,{"date":1037,"open":1008,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":342,"volume":1041,"transactions":9,"vwap":1039},"2026-04-23",55.79,55.612,-0.134,4300,{"date":1043,"open":1044,"high":1012,"low":1045,"close":1046,"change":1047,"percent_change":637,"volume":1048,"transactions":9,"vwap":1046},"2026-04-22",55.695,55.66,55.746,0.296,16800,{"date":1050,"open":1012,"high":1012,"low":1051,"close":1051,"change":1052,"percent_change":295,"volume":1053,"transactions":9,"vwap":1051},"2026-04-21",55.45,-0.15,29000,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-20",55.58,55.74,55.6,-0.11,-0.2,8800,{"date":1063,"open":1064,"high":1021,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-17",55.64,55.71,0.424,0.77,556500,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":821,"volume":1075,"transactions":9,"vwap":1073},"2026-04-16",55.17,55.34,55.286,0.146,4700,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":148,"volume":1082,"transactions":9,"vwap":1080},"2026-04-15",54.97,55.195,55.14,0.195,9700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1075,"transactions":9,"vwap":1086},"2026-04-14",54.71,54.945,54.67,0.434,0.8,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":563,"volume":1095,"transactions":9,"vwap":1093},"2026-04-13",53.98,54.511,0.291,4600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":108,"percent_change":266,"volume":1035,"transactions":9,"vwap":1101},"2026-04-10",54.28,54.33,54.080002,54.22,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-09",53.95,54.29,53.9,54.23,0.24,0.44,14200,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-08",53.85,53.99,1.023,1.93,6400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":822,"transactions":9,"vwap":1121},"2026-04-07",52.93,52.967,52.615,-0.029,-0.05,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":701,"volume":1131,"transactions":9,"vwap":1129},"2026-04-06",52.72,53.0099983,52.996,0.174,4500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":231,"volume":1138,"transactions":9,"vwap":1136},"2026-04-02",52.84,52.644,52.822,0.022,11300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":913,"volume":1145,"transactions":9,"vwap":1143},"2026-04-01",52.66,52.98,52.8,0.312,22000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-31",51.67,52.488,1.157,2.25,23600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-30",51.795,51.87,51.331,-0.099,-0.19,4100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-27",51.86,51.9,51.42,51.43,-0.695,-1.33,18500,{"date":1171,"open":1172,"high":1141,"low":1173,"close":1173,"change":1174,"percent_change":855,"volume":1175,"transactions":9,"vwap":1173},"2026-03-26",52.645,52.125,-0.675,29200,{"date":1177,"open":1178,"high":1120,"low":1179,"close":1143,"change":490,"percent_change":143,"volume":1180,"transactions":9,"vwap":1143},"2026-03-25",52.75,52.71,35500,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":351,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",52.49,52.735,52.6,-0.34,18800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-23",53.029999,53.049999,52.65,52.78,0.556,1.06,10400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-20",52.55,52.099998,52.224,-0.646,-1.22,11500,{"date":1206,"open":1141,"high":1120,"low":1207,"close":1208,"change":1052,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",52.58,52.87,-0.28,15900,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":581,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",53.4,52.99,53.02,-0.5,39700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":821,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",53.6,53.71,53.46,53.52,0.14,21800,{"date":1227,"open":1228,"high":104,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-16",53.34,53.27,53.38,0.435,0.82,14000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":334,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",53.25,53.44,52.91,52.945,-0.175,15400,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-12",53.415,53.12,-0.65,-1.21,11800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":19,"percent_change":19,"volume":1169,"transactions":9,"vwap":1253},"2026-03-11",53.81,53.61,53.77,{"date":1255,"open":1251,"high":1256,"low":1257,"close":1253,"change":387,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1253},"2026-03-10",54.18,53.74,-0.13,161100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":138,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-09",53.14,53.84,53.040001,0.6,6900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1223,"change":654,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1223},"2026-03-06",53.56,53.725,53.39,-1,26900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":788,"percent_change":1017,"volume":1280,"transactions":9,"vwap":1279},"2026-03-05",54.19,54.2,53.72,54.060001,28600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1107,"change":1286,"percent_change":981,"volume":1287,"transactions":9,"vwap":1107},"2026-03-04",53.96,54.369,53.945,0.3,42700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-03",53.79,54.049999,53.33,53.93,-0.377,-0.69,298500,{"date":1298,"open":1104,"high":1299,"low":1106,"close":1300,"change":1301,"percent_change":788,"volume":1302,"transactions":9,"vwap":1300},"2026-03-02",54.43,54.307,-0.093,133100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":103,"percent_change":901,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",54.17,54.4,53.94,50100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":519,"volume":1241,"transactions":9,"vwap":1312},"2026-02-26",54.15,54.34,54.028999,0.099,{"date":1316,"open":1092,"high":1317,"low":1092,"close":1318,"change":1319,"percent_change":143,"volume":1320,"transactions":9,"vwap":1318},"2026-02-25",54.27,54.241,0.203,6600,{"date":1322,"open":1323,"high":1291,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-24",53.625,54.037998,0.358,0.67,21700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-23",53.87,54.0050011,53.63,53.68,-0.285,-0.53,11000,{"date":1338,"open":1113,"high":1339,"low":1113,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-20",54.02,53.965,0.268,0.5,9200,{"date":1345,"open":1346,"high":1347,"low":1252,"close":1348,"change":1349,"percent_change":1060,"volume":1350,"transactions":9,"vwap":1348},"2026-02-19",53.7,53.778,53.697,-0.108,8000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1109,"volume":1358,"transactions":9,"vwap":1356},"2026-02-18",53.76,53.89,53.665,53.805,0.235,10000,{"date":1360,"open":1361,"high":1252,"low":1362,"close":1363,"change":1364,"percent_change":1108,"volume":1365,"transactions":9,"vwap":1363},"2026-02-17",53.29,53.195,53.57,0.126,15300,{"date":1367,"open":1368,"high":1369,"low":1230,"close":1370,"change":1371,"percent_change":103,"volume":849,"transactions":9,"vwap":1370},"2026-02-13",53.48,53.66,53.444,0.033,{"date":1373,"open":1106,"high":1106,"low":1271,"close":1374,"change":1375,"percent_change":620,"volume":831,"transactions":9,"vwap":1374},"2026-02-12",53.411,-0.458,{"date":1377,"open":1378,"high":1378,"low":1253,"close":1379,"change":951,"percent_change":1380,"volume":884,"transactions":9,"vwap":1379},"2026-02-11",54.040001,53.869,0.09,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1258,"volume":1003,"transactions":9,"vwap":1385},"2026-02-10",53.935,54.0099983,53.819,-0.069,{"date":1388,"open":1333,"high":1106,"low":1333,"close":1389,"change":1390,"percent_change":821,"volume":1266,"transactions":9,"vwap":1389},"2026-02-09",53.888,0.141,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":722,"transactions":9,"vwap":1394},"2026-02-06",53.45,53.747,0.647,1.22,{"date":1398,"open":1399,"high":1400,"low":1264,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-05",53.3,53.31,53.099998,-0.42,-0.78,4800,{"date":1406,"open":1407,"high":1220,"low":1223,"close":1223,"change":387,"percent_change":1258,"volume":1408,"transactions":9,"vwap":1223},"2026-02-04",53.55,4400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":377,"percent_change":780,"volume":1415,"transactions":9,"vwap":1414},"2026-02-03",53.8,53.842,53.43,53.59,98200,{"date":1417,"open":1333,"high":1418,"low":1333,"close":1411,"change":1419,"percent_change":682,"volume":1420,"transactions":9,"vwap":1411},"2026-02-02",53.91,0.156,1700,{"date":1422,"open":1423,"high":1424,"low":1368,"close":1425,"change":1426,"percent_change":1059,"volume":1427,"transactions":9,"vwap":1425},"2026-01-30",53.65,53.678,53.644,-0.061,12400,{"date":1429,"open":1413,"high":1430,"low":1413,"close":1430,"change":769,"percent_change":387,"volume":170,"transactions":9,"vwap":1430},"2026-01-29",53.705,{"date":1432,"open":1433,"high":1433,"low":1346,"close":1434,"change":537,"percent_change":231,"volume":1095,"transactions":9,"vwap":1434},"2026-01-28",53.75,53.745,{"date":1436,"open":1278,"high":1270,"low":1278,"close":1270,"change":1380,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1270},"2026-01-27",0.17,300,{"date":1440,"open":1441,"high":1346,"low":1441,"close":1442,"change":458,"percent_change":939,"volume":709,"transactions":9,"vwap":1442},"2026-01-26",53.54,53.635,{"date":1444,"open":1441,"high":1445,"low":1446,"close":1447,"change":537,"percent_change":231,"volume":1448,"transactions":9,"vwap":1447},"2026-01-23",53.544,53.485,53.515,1600,{"date":1450,"open":1213,"high":1451,"low":1452,"close":1453,"change":1130,"percent_change":701,"volume":795,"transactions":9,"vwap":1453},"2026-01-22",53.545,53.395,53.495,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":143,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-21",53.080002,53.41,53.321,0.72,3800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-20",53.060001,53.13,52.88,52.941,-0.563,-1.05,9900,{"date":1471,"open":1441,"high":1472,"low":1222,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-16",53.575,53.504,0.044,0.08,3500,{"date":1478,"open":1479,"high":1480,"low":1222,"close":1222,"change":1481,"percent_change":901,"volume":1482,"transactions":9,"vwap":1222},"2026-01-15",53.555,53.58,0.059,2400,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1386,"percent_change":1258,"volume":709,"transactions":9,"vwap":1486},"2026-01-14",53.32,53.401,{"date":1488,"open":1368,"high":1489,"low":1237,"close":1490,"change":1491,"percent_change":465,"volume":1041,"transactions":9,"vwap":1490},"2026-01-13",53.53,53.47,-0.075,{"date":1493,"open":1490,"high":1451,"low":1490,"close":1451,"change":1494,"percent_change":1025,"volume":1495,"transactions":9,"vwap":1451},"2026-01-12",0.035,1500,{"date":1497,"open":1230,"high":1498,"low":1230,"close":1499,"change":1500,"percent_change":682,"volume":870,"transactions":9,"vwap":1499},"2026-01-09",53.518,53.51,0.155,{"date":1502,"open":1400,"high":1503,"low":1399,"close":1504,"change":1505,"percent_change":387,"volume":1506,"transactions":9,"vwap":1504},"2026-01-08",53.36,53.355,-0.035,7400,{"date":1508,"open":1509,"high":104,"low":1458,"close":1271,"change":1510,"percent_change":266,"volume":1511,"transactions":9,"vwap":1271},"2026-01-07",53.37,-0.009,6500,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":682,"volume":1517,"transactions":9,"vwap":1515},"2026-01-06",53.24,53.399,0.152,3200,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":222,"volume":808,"transactions":9,"vwap":1522},"2026-01-05",53.22,53.331,53.247,0.164,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1494,"percent_change":1025,"volume":1095,"transactions":9,"vwap":1528},"2026-01-02",53.15,52.976,53.083,{"date":1530,"open":1401,"high":1245,"low":1531,"close":1531,"change":1532,"percent_change":295,"volume":1420,"transactions":9,"vwap":1531},"2025-12-31",53.048,-0.141,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":108,"volume":776,"transactions":9,"vwap":1537},"2025-12-30",53.2,53.18,53.189,-0.007,{"date":1540,"open":1541,"high":1514,"low":1526,"close":1542,"change":768,"percent_change":1124,"volume":1061,"transactions":9,"vwap":1542},"2025-12-29",53.16,53.196,{"date":1544,"open":1545,"high":1514,"low":1535,"close":1520,"change":184,"percent_change":537,"volume":1420,"transactions":9,"vwap":1520},"2025-12-26",53.23,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":458,"volume":1550,"transactions":9,"vwap":1548},"2025-12-24",53.21,0.065,500,{"date":1552,"open":1463,"high":1553,"low":1463,"close":1553,"change":1554,"percent_change":519,"volume":1460,"transactions":9,"vwap":1553},"2025-12-23",53.145,0.096,{"date":1556,"open":1557,"high":1191,"low":1557,"close":1558,"change":1559,"percent_change":1002,"volume":1075,"transactions":9,"vwap":1558},"2025-12-22",53,53.049,0.205,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":48,"volume":1566,"transactions":9,"vwap":1564},"2025-12-19",52.845,52.811,52.844,0.259,800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1565,"percent_change":48,"volume":1438,"transactions":9,"vwap":1571},"2025-12-18",52.649,52.709,52.585,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-17",52.62,52.64,52.326,-0.339,-0.64,21000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":769,"volume":1587,"transactions":9,"vwap":1585},"2025-12-16",52.59,52.67,52.575,52.665,-0.022,7700,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":184,"volume":1594,"transactions":9,"vwap":1592},"2025-12-15",52.63,52.7,52.687,0.005,200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":378,"volume":881,"transactions":9,"vwap":1599},"2025-12-12",52.74,52.61,52.682,-0.189,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":820,"volume":170,"transactions":9,"vwap":1604},"2025-12-11",52.77,52.871,52.73,0.078,{"date":1608,"open":1598,"high":1609,"low":1185,"close":1609,"change":1610,"percent_change":222,"volume":1611,"transactions":9,"vwap":1609},"2025-12-10",52.793,0.162,11100,{"date":1613,"open":1141,"high":1141,"low":1614,"close":1614,"change":1615,"percent_change":951,"volume":1420,"transactions":9,"vwap":1614},"2025-12-09",52.631,0.027,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1052,"volume":709,"transactions":9,"vwap":1619},"2025-12-08",52.698,52.604,-0.077,{"date":1622,"open":1623,"high":1623,"low":1141,"close":1624,"change":1625,"percent_change":1224,"volume":1626,"transactions":9,"vwap":1624},"2025-12-05",52.737,52.681,0.076,1100,{"date":1628,"open":1598,"high":1598,"low":1629,"close":1630,"change":537,"percent_change":231,"volume":1517,"transactions":9,"vwap":1630},"2025-12-04",52.535,52.605,{"date":1632,"open":1633,"high":1185,"low":1633,"close":1571,"change":1634,"percent_change":1437,"volume":1495,"transactions":9,"vwap":1571},"2025-12-03",52.516,0.091,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1224,"volume":1482,"transactions":9,"vwap":1639},"2025-12-02",52.54,52.45,52.494,0.073,{"date":1642,"open":1638,"high":1637,"low":1643,"close":1644,"change":1645,"percent_change":1052,"volume":755,"transactions":9,"vwap":1644},"2025-12-01",52.4,52.421,-0.079,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":821,"volume":1594,"transactions":9,"vwap":1649},"2025-11-28",52.44,52.5,0.135,{"date":1652,"open":1653,"high":1643,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-26",52.26,52.365,0.193,0.37,9000,{"date":1659,"open":1163,"high":1660,"low":1163,"close":1660,"change":1661,"percent_change":48,"volume":738,"transactions":9,"vwap":1660},"2025-11-25",52.172,0.256,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":85,"volume":702,"transactions":9,"vwap":1665},"2025-11-24",51.68,51.916,0.526,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-21",51.27,51.52,51.25,51.39,0.281,0.55,11200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":837,"percent_change":1682,"volume":966,"transactions":9,"vwap":1681},"2025-11-20",51.97,52.060001,51.077,51.109,-0.81,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1380,"percent_change":1437,"volume":1687,"transactions":9,"vwap":1686},"2025-11-19",51.422,51.524,900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":920,"transactions":9,"vwap":1692},"2025-11-18",51.46,51.557,51.434,-0.194,-0.38,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1216,"volume":1701,"transactions":9,"vwap":1699},"2025-11-17",51.81,51.92,51.628,-0.261,36700,{"date":1703,"open":1704,"high":1164,"low":1704,"close":1705,"change":1706,"percent_change":901,"volume":1448,"transactions":9,"vwap":1705},"2025-11-14",51.76,51.889,0.057,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-13",51.85,51.83,51.832,-0.441,-0.84,700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":628,"volume":1722,"transactions":9,"vwap":1720},"2025-11-12",52.285,52.31,52.22,52.273,0.017,14600,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1475,"volume":1729,"transactions":9,"vwap":1727},"2025-11-11",52.040001,52.28,52.256,0.041,1300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1067,"volume":1735,"transactions":9,"vwap":1733},"2025-11-10",52.029999,52.215,0.401,3300,{"date":1737,"open":1738,"high":1739,"low":1166,"close":1739,"change":869,"percent_change":103,"volume":1740,"transactions":9,"vwap":1739},"2025-11-07",51.5,51.814,5800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":654,"volume":1714,"transactions":9,"vwap":1745},"2025-11-06",51.861,51.885,51.782,-0.281,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1687,"transactions":9,"vwap":1751},"2025-11-05",52.111,52.13,52.063,0.111,0.21,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1587,"transactions":9,"vwap":1759},"2025-11-04",51.915,52.049999,51.902,51.952,-0.242,-0.46,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":951,"percent_change":422,"volume":966,"transactions":9,"vwap":1766},"2025-11-03",52.17,52.25,52.194,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":422,"volume":738,"transactions":9,"vwap":1771},"2025-10-31",52.23,52.080002,52.144,0.052,{"date":1774,"open":1653,"high":1726,"low":1775,"close":1775,"change":1776,"percent_change":378,"volume":1152,"transactions":9,"vwap":1775},"2025-10-30",52.091999,-0.187,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":715,"percent_change":1258,"volume":822,"transactions":9,"vwap":1782},"2025-10-29",52.36,52.37,52.2,52.279,{"date":1784,"open":1785,"high":1779,"low":1718,"close":1786,"change":1706,"percent_change":901,"volume":732,"transactions":9,"vwap":1786},"2025-10-28",52.33,52.347,{"date":1788,"open":1789,"high":1790,"low":1653,"close":1789,"change":1500,"percent_change":1286,"volume":1791,"transactions":9,"vwap":1789},"2025-10-27",52.29,52.359,10300,{"date":1793,"open":1173,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1002,"volume":1476,"transactions":9,"vwap":1796},"2025-10-24",52.152,52.11,52.135,0.202,{"date":1799,"open":1709,"high":1800,"low":1709,"close":1801,"change":1802,"percent_change":148,"volume":795,"transactions":9,"vwap":1801},"2025-10-23",51.944,51.933,0.179,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":844,"percent_change":295,"volume":1138,"transactions":9,"vwap":1807},"2025-10-22",51.78,51.62,51.754,{"date":1809,"open":1810,"high":1164,"low":1810,"close":1811,"change":1812,"percent_change":231,"volume":702,"transactions":9,"vwap":1811},"2025-10-21",51.88,51.896,0.023,{"date":1814,"open":1710,"high":1810,"low":1710,"close":1815,"change":1816,"percent_change":1326,"volume":1460,"transactions":9,"vwap":1815},"2025-10-20",51.873,0.346,{"date":1818,"open":1819,"high":1820,"low":1671,"close":1821,"change":1822,"percent_change":1109,"volume":702,"transactions":9,"vwap":1821},"2025-10-17",51.38,51.54,51.527,0.227,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1694,"volume":747,"transactions":9,"vwap":1827},"2025-10-16",51.505,51.23,51.3,-0.198,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1437,"volume":732,"transactions":9,"vwap":1834},"2025-10-15",51.6,51.716,51.33,51.498,0.088,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":731,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-14",51.15,51.566,51.41,-0.16,6800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1343,"transactions":9,"vwap":1847},"2025-10-13",51.35,51.51,51.491,0.416,0.81,{"date":1851,"open":1710,"high":1710,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1460,"transactions":9,"vwap":1852},"2025-10-10",51.075001,-0.711,-1.37,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-09",51.903,51.73,51.786,-0.033,-0.06,4000,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":222,"volume":884,"transactions":9,"vwap":1866},"2025-10-08",51.69,51.819,0.158,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":285,"volume":814,"transactions":9,"vwap":1873},"2025-10-07",51.79,51.8,51.65,51.661,-0.133,{"date":1876,"open":1858,"high":1871,"low":1858,"close":1877,"change":1878,"percent_change":1108,"volume":1266,"transactions":9,"vwap":1877},"2025-10-06",51.794,0.123,{"date":1880,"open":1858,"high":1871,"low":1881,"close":1881,"change":1882,"percent_change":951,"volume":1075,"transactions":9,"vwap":1881},"2025-10-03",51.671,0.026,{"date":1884,"open":1664,"high":1664,"low":1885,"close":1886,"change":108,"percent_change":266,"volume":1320,"transactions":9,"vwap":1886},"2025-10-02",51.624,51.645,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":103,"percent_change":458,"volume":1892,"transactions":9,"vwap":1891},"2025-10-01",51.53,51.7,51.655,12000,{"date":1894,"open":1738,"high":1895,"low":1690,"close":1895,"change":422,"percent_change":440,"volume":1896,"transactions":9,"vwap":1895},"2025-09-30",51.595,10700,{"date":1898,"open":1899,"high":1899,"low":1690,"close":1900,"change":951,"percent_change":422,"volume":1626,"transactions":9,"vwap":1900},"2025-09-29",51.58,51.495,{"date":1902,"open":1846,"high":1846,"low":1845,"close":1903,"change":1357,"percent_change":746,"volume":1735,"transactions":9,"vwap":1903},"2025-09-26",51.445,{"date":1905,"open":1669,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":662,"volume":1482,"transactions":9,"vwap":1908},"2025-09-25",51.32,51.19,51.21,-0.115,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1386,"percent_change":1258,"volume":776,"transactions":9,"vwap":1914},"2025-09-24",51.332,51.31,51.325,{"date":1916,"open":1917,"high":1917,"low":1845,"close":1918,"change":1919,"percent_change":334,"volume":1920,"transactions":9,"vwap":1918},"2025-09-23",51.63,51.394,-0.171,418000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1380,"volume":952,"transactions":9,"vwap":1924},"2025-09-22",51.45,51.565,0.048,{"date":1927,"open":1845,"high":1928,"low":1845,"close":1928,"change":1224,"percent_change":1929,"volume":709,"transactions":9,"vwap":1928},"2025-09-19",51.517,0.27,{"date":1931,"open":1166,"high":1932,"low":1933,"close":1933,"change":1752,"percent_change":939,"volume":1687,"transactions":9,"vwap":1933},"2025-09-18",51.441,51.377,{"date":1935,"open":1671,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":737,"volume":1495,"transactions":9,"vwap":1938},"2025-09-17",51.299,51.09,51.266,-0.013,{"date":1941,"open":1942,"high":1827,"low":1671,"close":1943,"change":1505,"percent_change":387,"volume":1350,"transactions":9,"vwap":1943},"2025-09-16",51.29,51.279,{"date":1945,"open":1669,"high":1845,"low":1669,"close":1946,"change":901,"percent_change":1753,"volume":1566,"transactions":9,"vwap":1946},"2025-09-15",51.314,{"date":1948,"open":1907,"high":1908,"low":1949,"close":1950,"change":1951,"percent_change":184,"volume":1952,"transactions":9,"vwap":1950},"2025-09-12",51.18,51.204,0.004,505600,{"date":1954,"open":1955,"high":1671,"low":1956,"close":1957,"change":1108,"percent_change":1958,"volume":1427,"transactions":9,"vwap":1957},"2025-09-11",51.049999,51.040001,51.2,0.47,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":601,"volume":1280,"transactions":9,"vwap":1964},"2025-09-10",50.93,51.034,50.88,50.96,0.079,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":490,"volume":1971,"transactions":9,"vwap":1969},"2025-09-09",50.79,50.881,0.102,8300,{"date":1973,"open":1968,"high":1974,"low":1975,"close":1976,"change":1634,"percent_change":519,"volume":1160,"transactions":9,"vwap":1976},"2025-09-08",50.86,50.7,50.779,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":788,"volume":732,"transactions":9,"vwap":1981},"2025-09-05",50.91,50.601,50.688,-0.085,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":563,"volume":1862,"transactions":9,"vwap":1987},"2025-09-04",50.58,50.78,50.773,0.273,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":138,"volume":1611,"transactions":9,"vwap":1994},"2025-09-03",50.45,50.55,50.372,50.5,0.161,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":919,"volume":2002,"transactions":9,"vwap":1999},"2025-09-02",50.15,50.339,50.11,-0.201,1900,{"date":2004,"open":2005,"high":2006,"low":1994,"close":2007,"change":1776,"percent_change":212,"volume":732,"transactions":9,"vwap":2007},"2025-08-29",50.51,50.6,50.54,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1835,"percent_change":1437,"volume":831,"transactions":9,"vwap":2013},"2025-08-28",50.651,50.76,50.645,50.727,{"date":2015,"open":2005,"high":2016,"low":2005,"close":2017,"change":518,"percent_change":1753,"volume":763,"transactions":9,"vwap":2017},"2025-08-27",50.65,50.639,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":490,"volume":789,"transactions":9,"vwap":2021},"2025-08-26",50.46,50.531,50.44,0.101,{"date":2025,"open":2006,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":342,"volume":1611,"transactions":9,"vwap":2027},"2025-08-25",50.63,50.43,-0.121,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":98,"volume":2035,"transactions":9,"vwap":2033},"2025-08-22",50.23,50.61,50.551,0.505,2000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1017,"volume":795,"transactions":9,"vwap":2041},"2025-08-21",50.07,50.121,50.0099983,50.046001,-0.154,{"date":2044,"open":2045,"high":2031,"low":2046,"close":2047,"change":2048,"percent_change":1861,"volume":1971,"transactions":9,"vwap":2047},"2025-08-20",50.22,49.93,50.2,-0.032,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1828,"percent_change":780,"volume":1448,"transactions":9,"vwap":2054},"2025-08-19",50.321,50.33,50.16,50.232,{"date":2056,"open":2057,"high":2020,"low":2058,"close":2027,"change":1494,"percent_change":1025,"volume":1196,"transactions":9,"vwap":2027},"2025-08-18",50.455,50.37,{"date":2060,"open":2005,"high":2005,"low":2061,"close":2062,"change":2063,"percent_change":431,"volume":1482,"transactions":9,"vwap":2062},"2025-08-15",50.36,50.395,-0.045,{"date":2065,"open":2058,"high":2007,"low":2058,"close":2022,"change":2066,"percent_change":737,"volume":822,"transactions":9,"vwap":2022},"2025-08-14",-0.016,{"date":2068,"open":2069,"high":2070,"low":2061,"close":2071,"change":1475,"percent_change":601,"volume":2072,"transactions":9,"vwap":2071},"2025-08-13",50.39,50.49,50.456,9100,{"date":2074,"open":2075,"high":2027,"low":2075,"close":2076,"change":2077,"percent_change":1067,"volume":716,"transactions":9,"vwap":2076},"2025-08-12",50.13,50.376,0.387,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":788,"volume":1026,"transactions":9,"vwap":2082},"2025-08-11",50.09,50.17,49.989,-0.083,{"date":2085,"open":2086,"high":2075,"low":2087,"close":2088,"change":1565,"percent_change":1034,"volume":1061,"transactions":9,"vwap":2088},"2025-08-08",50.075001,49.98,50.071999,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":788,"volume":2095,"transactions":9,"vwap":2093},"2025-08-07",49.9,49.7,49.813,-0.087,8600,{"date":2097,"open":2098,"high":2091,"low":2098,"close":2091,"change":959,"percent_change":2099,"volume":881,"transactions":9,"vwap":2091},"2025-08-06",49.68,0.51,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":342,"volume":2107,"transactions":9,"vwap":2105},"2025-08-05",49.66,49.73,49.59,49.646,-0.119,3400,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":1735,"transactions":9,"vwap":2112},"2025-08-04",49.65,49.79,49.765,0.481,0.98,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":716,"transactions":9,"vwap":2119},"2025-08-01",49.47,49.23,49.284,-0.502,-1.01,{"date":2123,"open":1998,"high":1998,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":1131,"transactions":9,"vwap":2124},"2025-07-31",49.786,-0.114,-0.23,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2091,"change":2132,"percent_change":807,"volume":1517,"transactions":9,"vwap":2091},"2025-07-30",49.95,49.99,49.74,-0.039,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":1349,"percent_change":662,"volume":1740,"transactions":9,"vwap":2137},"2025-07-29",50.060001,49.91,49.939,{"date":2139,"open":603,"high":2140,"low":2141,"close":2140,"change":1706,"percent_change":901,"volume":2142,"transactions":9,"vwap":2140},"2025-07-28",50.047001,49.96,7500,{"date":2144,"open":2091,"high":2038,"low":2091,"close":2130,"change":422,"percent_change":490,"volume":849,"transactions":9,"vwap":2130},"2025-07-25",{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":1474,"percent_change":1380,"volume":1041,"transactions":9,"vwap":2149},"2025-07-24",49.86,49.999,49.89,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":939,"percent_change":1109,"volume":2156,"transactions":9,"vwap":2155},"2025-07-23",49.69,49.85,49.63,49.846,6700,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":231,"percent_change":1475,"volume":716,"transactions":9,"vwap":2161},"2025-07-22",49.43,49.64,49.626,{"date":2163,"open":2154,"high":2164,"low":2165,"close":2165,"change":848,"percent_change":901,"volume":814,"transactions":9,"vwap":2165},"2025-07-21",49.681,49.586,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":108,"volume":884,"transactions":9,"vwap":2171},"2025-07-18",49.53,49.57,49.44,49.531,-0.006,{"date":2174,"open":2175,"high":2104,"low":2175,"close":2176,"change":2177,"percent_change":123,"volume":1460,"transactions":9,"vwap":2176},"2025-07-17",49.39,49.537,0.197,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1475,"percent_change":601,"volume":1404,"transactions":9,"vwap":2183},"2025-07-16",49.24,49.36,49.040001,49.34,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":387,"percent_change":465,"volume":2107,"transactions":9,"vwap":2187},"2025-07-15",49.45,49.26,{"date":2189,"open":2190,"high":2175,"low":2190,"close":2191,"change":2192,"percent_change":19,"volume":1408,"transactions":9,"vwap":2191},"2025-07-14",49.19,49.33,0.002,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":529,"volume":1482,"transactions":9,"vwap":2198},"2025-07-11",49.3,49.4,49.16,49.328,-0.048,{"date":2201,"open":2202,"high":2186,"low":2118,"close":2203,"change":2204,"percent_change":1380,"volume":1511,"transactions":9,"vwap":2203},"2025-07-10",49.27,49.376,0.043,{"date":2206,"open":2195,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":143,"volume":795,"transactions":9,"vwap":2207},"2025-07-09",49.333,49.28,0.189,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":440,"volume":982,"transactions":9,"vwap":2215},"2025-07-08",49.12,49.18,49.09,49.144,0.094,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1578,"volume":1160,"transactions":9,"vwap":2221},"2025-07-07",49.2,49.0099983,49.049999,-0.314,{"date":2224,"open":2213,"high":2225,"low":2213,"close":2226,"change":959,"percent_change":1034,"volume":800,"transactions":9,"vwap":2226},"2025-07-03",49.42,49.364,{"date":2228,"open":2220,"high":2229,"low":2230,"close":2231,"change":1224,"percent_change":682,"volume":1061,"transactions":9,"vwap":2231},"2025-07-02",49.181,48.94,49.11,{"date":2233,"open":2230,"high":2234,"low":2235,"close":2236,"change":775,"percent_change":465,"volume":2237,"transactions":9,"vwap":2236},"2025-07-01",49.060001,48.93,48.97,8100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":148,"volume":2244,"transactions":9,"vwap":2241},"2025-06-30",48.88,49.041,48.85,0.172,16600,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1419,"percent_change":138,"volume":920,"transactions":9,"vwap":2249},"2025-06-27",48.879,48.71,48.869,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1988,"percent_change":981,"volume":1735,"transactions":9,"vwap":2254},"2025-06-26",48.51,48.738,48.713,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":951,"percent_change":422,"volume":1791,"transactions":9,"vwap":2260},"2025-06-25",48.47,48.539,48.38,48.44,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":912,"percent_change":972,"volume":1740,"transactions":9,"vwap":2265},"2025-06-24",48.25,48.5,48.39,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1674,"volume":2107,"transactions":9,"vwap":2269},"2025-06-23",47.61,48.054001,47.57,0.264,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":900,"percent_change":861,"volume":2278,"transactions":9,"vwap":2277},"2025-06-20",47.84,47.948,47.63,47.79,13800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":431,"volume":2286,"transactions":9,"vwap":2284},"2025-06-18",47.89,47.992,47.719,47.729,-0.044,7200,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":881,"transactions":9,"vwap":2291},"2025-06-17",47.98,47.72,47.773,-0.251,-0.52,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":1326,"volume":2300,"transactions":9,"vwap":2298},"2025-06-16",47.88,48.15,48.023998,0.319,29500,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1403,"volume":2286,"transactions":9,"vwap":2305},"2025-06-13",47.93,47.64,47.705,-0.375,{"date":2308,"open":2289,"high":2309,"low":2289,"close":2310,"change":2311,"percent_change":138,"volume":1041,"transactions":9,"vwap":2310},"2025-06-12",48.128,48.080002,0.153,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":662,"volume":2319,"transactions":9,"vwap":2317},"2025-06-11",48.09,48.14,47.83,47.927,-0.106,9400,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":1995,"percent_change":2325,"volume":789,"transactions":9,"vwap":2324},"2025-06-10",47.85,48.060001,48.033001,0.34,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":807,"volume":1204,"transactions":9,"vwap":2331},"2025-06-09",47.66,47.94,47.641,47.872,-0.038,{"date":2334,"open":2335,"high":2275,"low":2336,"close":2337,"change":1656,"percent_change":128,"volume":1735,"transactions":9,"vwap":2337},"2025-06-06",47.82,47.757,47.91,{"date":2339,"open":2340,"high":2335,"low":2341,"close":2342,"change":2343,"percent_change":285,"volume":982,"transactions":9,"vwap":2342},"2025-06-05",47.67,47.39,47.54,-0.122,{"date":2345,"open":2346,"high":2347,"low":2276,"close":2348,"change":2349,"percent_change":103,"volume":2350,"transactions":9,"vwap":2348},"2025-06-04",47.714,47.76,47.662,0.029,8400,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1002,"volume":2357,"transactions":9,"vwap":2355},"2025-06-03",47.49,47.7,47.633,0.186,5700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":939,"volume":2365,"transactions":9,"vwap":2363},"2025-06-02",47.25,47.48,47.19,47.447,0.104,7300,{"date":2367,"open":2368,"high":2341,"low":2362,"close":2369,"change":1640,"percent_change":820,"volume":2156,"transactions":9,"vwap":2369},"2025-05-30",47.267,47.343,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1124,"percent_change":1059,"volume":1095,"transactions":9,"vwap":2375},"2025-05-29",47.28,47.36,47.18,47.27,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":266,"percent_change":769,"volume":2382,"transactions":9,"vwap":2381},"2025-05-28",47.37,47.44,47.23,47.32,14800,{"date":2384,"open":2385,"high":2341,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2319,"transactions":9,"vwap":2386},"2025-05-27",47.09,47.34,0.704,1.51,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":2395,"volume":763,"transactions":9,"vwap":2393},"2025-05-23",46.6,46.81,46.636,-0.286,-0.61,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1159,"volume":1587,"transactions":9,"vwap":2401},"2025-05-22",47.02,47.13,46.915,46.922,-0.088,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1350,"transactions":9,"vwap":2408},"2025-05-21",47.31,47.47,46.801,47.0099983,-0.445,-0.94,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1258,"volume":722,"transactions":9,"vwap":2415},"2025-05-20",47.55,47.3,47.455,-0.062,{"date":2418,"open":2419,"high":2413,"low":2341,"close":2420,"change":737,"percent_change":1861,"volume":2421,"transactions":9,"vwap":2420},"2025-05-19",47.46,47.517,13700,{"date":2423,"open":2373,"high":2424,"low":2373,"close":2425,"change":2426,"percent_change":1265,"volume":2427,"transactions":9,"vwap":2425},"2025-05-16",47.59,47.547,0.284,458200,{"date":2429,"open":2430,"high":2373,"low":2430,"close":2431,"change":2432,"percent_change":490,"volume":2433,"transactions":9,"vwap":2431},"2025-05-15",47.099998,47.263,0.093,5000,{"date":2435,"open":2436,"high":2380,"low":2437,"close":2438,"change":2439,"percent_change":422,"volume":1266,"transactions":9,"vwap":2438},"2025-05-14",47.11,47.07,47.17,0.046,{"date":2441,"open":2442,"high":2362,"low":2442,"close":2443,"change":2271,"percent_change":981,"volume":2035,"transactions":9,"vwap":2443},"2025-05-13",47.049999,47.124,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":2450,"volume":1862,"transactions":9,"vwap":2447},"2025-05-12",46.76,46.86,46.65,1.044,2.28,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1586,"percent_change":1124,"volume":1862,"transactions":9,"vwap":2456},"2025-05-09",45.76,45.86,45.75,45.816,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1319,"percent_change":1109,"volume":831,"transactions":9,"vwap":2462},"2025-05-08",45.8,46.060001,45.66,45.838,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1753,"volume":1035,"transactions":9,"vwap":2468},"2025-05-07",45.67,45.7,45.38,45.635,0.095,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":654,"volume":1248,"transactions":9,"vwap":2475},"2025-05-06",45.51,45.659,45.4,45.54,-0.249,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":284,"percent_change":334,"volume":814,"transactions":9,"vwap":2481},"2025-05-05",45.77,45.89,45.789,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":2237,"transactions":9,"vwap":2486},"2025-05-02",45.72,46.029999,45.941,0.441,0.97,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":682,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-01",45.573,45.74,45.5,0.64,18300,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":628,"percent_change":1025,"volume":1160,"transactions":9,"vwap":2500},"2025-04-30",44.68,45.31,45.21,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":939,"volume":1862,"transactions":9,"vwap":2506},"2025-04-29",45.060001,45.24,44.98,45.18,0.098,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":1475,"volume":702,"transactions":9,"vwap":2511},"2025-04-28",45.029999,45.082001,44.84,0.037,{"date":2515,"open":2498,"high":2516,"low":2498,"close":2516,"change":2517,"percent_change":981,"volume":1420,"transactions":9,"vwap":2516},"2025-04-25",45.044998,0.252,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-04-24",44.395,44.793,0.645,1.46,12800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-04-23",44.48,44.52,44.11,44.148,0.551,1.26,20300,{"date":176,"open":2535,"high":2536,"low":172,"close":2537,"change":2538,"percent_change":2494,"volume":747,"transactions":9,"vwap":2537},43.32,43.665,43.597,0.277]