[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOCT":3,"homepage-market-summary":25,"stock-historical-BOCT":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BOCT","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 - October","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":14,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},55.43,55.5,55.564,55.31,55.08,0.35,0.64,220927.8766,0,19.89,32778.846214870275,99.6,2012,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"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":17,"price":148,"is_up":34},"Comm Services","XLC",110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},39.91,24607,8981638.584319,37.34,"2025-04-22",[177,180,189,199,207,218,226,234,242,252,260,270,281,292,302,311,321,331,340,350,357,367,378,389,396,405,414,422,429,439,447,454,463,471,479,488,496,504,511,518,525,533,543,551,561,571,581,590,599,607,613,623,633,641,648,658,668,677,683,692,700,706,713,719,725,731,735,742,751,758,765,772,779,783,789,792,795,801,805,813,819,824,830,838,844,849,854,857,860,866,870,877,882,888,893,900,903,909,915,920,926,930,934,941,946,953,960,966,974,979,983,989,996,1002,1006,1011,1018,1023,1031,1036,1042,1047,1053,1061,1069,1074,1080,1085,1091,1100,1108,1117,1125,1131,1134,1140,1146,1150,1157,1163,1168,1175,1180,1185,1189,1195,1198,1206,1212,1218,1223,1227,1234,1240,1245,1251,1255,1260,1265,1269,1274,1280,1284,1289,1296,1300,1306,1311,1319,1324,1327,1330,1334,1338,1342,1346,1348,1352,1356,1360,1363,1366,1368,1371,1375,1379,1383,1386,1389,1392,1396,1399,1402,1405,1408,1412,1416,1422,1427,1433,1437,1442,1446,1449,1452,1455,1459,1461,1464,1469,1472,1478,1480,1484,1490,1495,1502,1509,1515,1522,1527,1531,1536,1540,1544,1546,1548,1552,1556,1563,1567,1570,1573,1576,1579,1583,1588,1591,1595,1600,1604,1610,1614,1619,1625,1628,1633,1636,1640,1643,1647,1651,1655,1659,1662,1666,1670,1674,1677,1680,1682,1685,1689,1691,1695,1700,1704,1710,1716,1720,1724,1730,1734,1739,1744,1750,1754,1758,1762,1767,1771,1777,1782,1787,1792,1796,1800,1804,1808,1813,1816,1822,1829,1834,1841,1848,1852,1857,1861,1865,1868,1871,1876,1880,1886,1892,1895,1901,1905,1908,1913,1917,1919,1924,1929,1934,1940,1946,1952,1957,1961,1966,1970,1974,1980,1984,1988,1993,1998,2002,2009,2013,2016,2020,2025,2029,2034,2037,2042,2048,2052,2059,2064,2069,2075,2079,2083,2088,2091,2095,2101,2108,2115,2122,2129,2135,2140,2144,2150,2156,2160,2166,2171,2177,2185],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},338,55.4029,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",55.24,54.8001,0.05,0.09,309670.185,1275,55.045,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",55.25,55.41,55.03,-0.05,-0.09,48846.5035,314,55.3264,{"date":200,"open":201,"high":201,"low":202,"close":16,"change":203,"percent_change":194,"volume":204,"transactions":205,"vwap":206},"2026-09-29",55.23,54.93,-0.025,36396.5035,269,55.0463,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",55.15,55.2,55,55.105,-0.135,-0.24,14018.2154,131,55.1315,{"date":219,"open":220,"high":221,"low":16,"close":182,"change":222,"percent_change":123,"volume":223,"transactions":224,"vwap":225},"2026-09-25",55.09,55.26,0.22,23872.2154,161,55.1799,{"date":227,"open":228,"high":229,"low":230,"close":228,"change":20,"percent_change":20,"volume":231,"transactions":232,"vwap":233},"2026-09-24",55.02,55.1,54.91,3378.2155,60,55.0178,{"date":235,"open":236,"high":236,"low":228,"close":228,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",55.215,-0.19,-0.34,9472.2154,83,55.0793,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",55.29,55.2001,55.21,0.021,0.04,6807.520455,87,55.2389,{"date":253,"open":254,"high":210,"low":254,"close":255,"change":256,"percent_change":128,"volume":257,"transactions":258,"vwap":259},"2026-09-21",55.035,55.189,0.4256,16803.502318,135,55.114,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",54.67,54.7634,54.6,0.0666,0.12,2716.2154,67,54.6765,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",54.62,54.73,54.59,54.6968,0.5264,0.97,11266.770867,129,54.6512,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",54.39,54.52,54.17,54.1704,-0.1396,-0.26,8489.092262,116,54.435,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",54.3,54.3467,54.31,-0.2049,-0.38,2464.2154,52,54.3149,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":288,"volume":309,"transactions":240,"vwap":310},"2026-09-14",54.46,54.61,54.44,54.5149,-0.142,9527.2154,54.5755,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":33,"volume":318,"transactions":319,"vwap":320},"2026-09-11",54.72,54.74,54.6246,54.6569,0.397,5675.175928,59,54.6722,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",54.33,54.36,54.2599,-0.2251,-0.41,6127.2154,107,54.3108,{"date":332,"open":333,"high":334,"low":306,"close":335,"change":336,"percent_change":214,"volume":337,"transactions":338,"vwap":339},"2026-09-09",54.53,54.57,54.485,-0.1322,5423.013365,72,54.4795,{"date":341,"open":342,"high":343,"low":264,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",54.64,54.685,54.6172,-0.1348,-0.25,7738.2154,53,54.6563,{"date":351,"open":274,"high":352,"low":274,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":348,"vwap":356},"2026-09-04",54.752,-0.0246,-0.04,2920.3204,54.6809,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":224,"vwap":366},"2026-09-03",54.635,54.8199,54.605,54.7766,0.2603,0.48,7360.694889,54.6867,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",54.4717,54.525,54.47,54.5163,0.2092,0.39,1879.34551,56,54.4894,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",54.32,54.43,54.25,54.3071,-0.2129,-0.39,46914.3304,103,54.3142,{"date":390,"open":391,"high":392,"low":391,"close":284,"change":194,"percent_change":195,"volume":393,"transactions":394,"vwap":395},"2026-08-31",54.461,54.56,10106.2154,90,54.4924,{"date":397,"open":398,"high":399,"low":400,"close":334,"change":108,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",54.66,54.735,54.561,-0.02,1392.998635,46,54.6121,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":410,"percent_change":17,"volume":411,"transactions":412,"vwap":413},"2026-08-27",54.58,54.6399,54.54,0.19,3459.7201,66,54.5873,{"date":415,"open":416,"high":417,"low":380,"close":283,"change":418,"percent_change":103,"volume":419,"transactions":420,"vwap":421},"2026-08-26",54.375,54.4299,0.03,8865.3971,82,54.3801,{"date":423,"open":424,"high":425,"low":424,"close":324,"change":426,"percent_change":185,"volume":427,"transactions":376,"vwap":428},"2026-08-25",54.34,54.382,0.047,2545.3971,54.3626,{"date":430,"open":296,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",54.3472,54.27,54.313,0.003,0.01,3107.416937,79,54.3072,{"date":440,"open":441,"high":441,"low":296,"close":296,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",54.37,0.13,0.24,2692.4015,48,54.3424,{"date":448,"open":424,"high":424,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":232,"vwap":453},"2026-08-20",54.18,-0.2278,-0.42,2918.204424,54.2803,{"date":455,"open":306,"high":456,"low":283,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",54.45,54.4078,0.083,0.15,2108.777217,58,54.4192,{"date":464,"open":296,"high":465,"low":296,"close":466,"change":467,"percent_change":288,"volume":468,"transactions":469,"vwap":470},"2026-08-18",54.35,54.3248,-0.1403,5110.982675,75,54.3399,{"date":472,"open":473,"high":333,"low":306,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":461,"vwap":478},"2026-08-17",54.49,54.4651,-0.07,-0.13,4022.584358,54.4913,{"date":480,"open":274,"high":274,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",54.48,54.5351,0.0541,0.1,2769,49,54.5136,{"date":489,"open":490,"high":284,"low":481,"close":491,"change":492,"percent_change":410,"volume":493,"transactions":494,"vwap":495},"2026-08-13",54.515,54.481,0.1059,3103.767242,39,54.4979,{"date":497,"open":382,"high":498,"low":382,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":300,"vwap":503},"2026-08-12",54.4,54.3751,0.1251,0.23,10282.518496,54.3527,{"date":505,"open":506,"high":507,"low":508,"close":382,"change":354,"percent_change":475,"volume":509,"transactions":469,"vwap":510},"2026-08-11",54.365,54.4099,54.24,4954.883,54.2945,{"date":512,"open":323,"high":513,"low":514,"close":514,"change":20,"percent_change":20,"volume":515,"transactions":516,"vwap":517},"2026-08-10",54.3899,54.29,7051.076621,89,54.3247,{"date":519,"open":520,"high":424,"low":520,"close":514,"change":459,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",54.26,0.28,4671.630787,63,54.2996,{"date":526,"open":449,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":461,"vwap":532},"2026-08-06",54.21,54.14,-0.066,-0.12,5266,54.1711,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":248,"volume":540,"transactions":541,"vwap":542},"2026-08-05",54.23,54.255,54.185,54.206,0.0198,11433.569135,110,54.2136,{"date":544,"open":545,"high":527,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":523,"vwap":550},"2026-08-04",54.02,54.1862,0.4162,0.77,2222.826407,54.1478,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",53.725,53.8726,53.77,0.335,0.63,4034.369,69,53.7726,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",53.06,53.44,53.435,0.355,0.67,3007,44,53.2739,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",52.815,53.14,53.08,0.5554,1.06,3390.112,65,53.0232,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":68,"volume":587,"transactions":588,"vwap":589},"2026-07-29",52.74,52.91,52.5246,-0.5722,3170,62,52.7802,{"date":591,"open":592,"high":574,"low":593,"close":594,"change":595,"percent_change":443,"volume":596,"transactions":597,"vwap":598},"2026-07-28",52.9,52.885,53.0968,0.1283,2733,73,53.0548,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":484,"volume":605,"transactions":579,"vwap":606},"2026-07-27",53.3199,52.8501,52.9685,0.0519,4765,52.9953,{"date":608,"open":584,"high":575,"low":609,"close":610,"change":265,"percent_change":442,"volume":611,"transactions":348,"vwap":612},"2026-07-24",52.895,52.9166,8636,53.0248,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":523,"vwap":622},"2026-07-23",53.01,53.03,52.7801,52.85,-0.4856,-0.91,4504,52.8899,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":403,"vwap":632},"2026-07-22",53.33,53.42,53.32,53.3356,0.0356,0.07,2966,53.3528,{"date":634,"open":635,"high":625,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":461,"vwap":640},"2026-07-21",53.225,53.3,0.29,0.55,4210,53.2682,{"date":642,"open":643,"high":644,"low":615,"close":615,"change":645,"percent_change":237,"volume":646,"transactions":268,"vwap":647},"2026-07-20",53.18,53.22,-0.103,4073,53.1302,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",53.215,53.0576,53.113,-0.2686,-0.5,27010,92,53.0917,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":214,"volume":665,"transactions":666,"vwap":667},"2026-07-16",53.48,53.495,53.305,53.3816,-0.1283,1595,45,53.3846,{"date":669,"open":104,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",53.5099,53.4,0.1083,0.2,1279,54,53.4448,{"date":678,"open":636,"high":679,"low":636,"close":679,"change":680,"percent_change":138,"volume":681,"transactions":232,"vwap":682},"2026-07-14",53.4016,0.1716,2281.962491,53.3559,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",53.39,53.23,-0.23,-0.43,13104,98,53.3135,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":695},"2026-07-10",53.29,53.46,53.27,0.16,0.3,6300,{"date":701,"open":702,"high":703,"low":702,"close":636,"change":222,"percent_change":704,"volume":705,"transactions":9,"vwap":636},"2026-07-09",53.099998,53.34,0.41,8700,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":705,"transactions":9,"vwap":709},"2026-07-08",52.92,53.080002,52.87,-0.06,-0.11,{"date":714,"open":715,"high":686,"low":716,"close":574,"change":712,"percent_change":717,"volume":718,"transactions":9,"vwap":574},"2026-07-07",53.2,53.060001,-0.21,5100,{"date":720,"open":643,"high":721,"low":643,"close":722,"change":723,"percent_change":48,"volume":724,"transactions":9,"vwap":722},"2026-07-06",53.28,53.25,0.26,6200,{"date":726,"open":709,"high":727,"low":728,"close":729,"change":401,"percent_change":354,"volume":730,"transactions":9,"vwap":729},"2026-07-02",53.13,52.83,52.99,31900,{"date":732,"open":716,"high":702,"low":733,"close":733,"change":108,"percent_change":401,"volume":734,"transactions":9,"vwap":733},"2026-07-01",53.0099983,122500,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":118,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-30",52.86,53.040001,53.02,0.47,18200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",52.64,52.81,52.45,52.77,0.46,0.88,26700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":530,"percent_change":687,"volume":757,"transactions":9,"vwap":756},"2026-06-26",52.39,52.58,52.18,52.31,27300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":20,"percent_change":20,"volume":764,"transactions":9,"vwap":763},"2026-06-25",52.52,52.56,52.38,52.43,14900,{"date":766,"open":746,"high":767,"low":768,"close":763,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":763},"2026-06-24",52.71,52.33,-0.08,-0.15,13500,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":298,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-23",52.4,52.63,52.51,-0.72,5400,{"date":780,"open":738,"high":738,"low":745,"close":781,"change":711,"percent_change":712,"volume":782,"transactions":9,"vwap":781},"2026-06-22",52.89,7700,{"date":784,"open":781,"high":785,"low":710,"close":786,"change":138,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-18",52.98,52.95,0.61,10800,{"date":790,"open":733,"high":733,"low":775,"close":775,"change":298,"percent_change":777,"volume":791,"transactions":9,"vwap":775},"2026-06-17",1100,{"date":793,"open":709,"high":702,"low":733,"close":733,"change":769,"percent_change":770,"volume":794,"transactions":9,"vwap":733},"2026-06-16",4900,{"date":796,"open":785,"high":727,"low":797,"close":798,"change":799,"percent_change":98,"volume":800,"transactions":9,"vwap":798},"2026-06-15",52.96,53.09,0.53,3800,{"date":802,"open":803,"high":775,"low":803,"close":761,"change":697,"percent_change":804,"volume":782,"transactions":9,"vwap":761},"2026-06-12",52.3,0.31,{"date":806,"open":807,"high":808,"low":809,"close":774,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":774},"2026-06-11",52.12,52.42,51.86,0.54,1.04,21400,{"date":814,"open":815,"high":816,"low":809,"close":809,"change":654,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-06-10",52.15,52.37,-0.95,44600,{"date":820,"open":754,"high":754,"low":821,"close":822,"change":475,"percent_change":476,"volume":823,"transactions":9,"vwap":822},"2026-06-09",51.8,52.36,10500,{"date":825,"open":826,"high":827,"low":763,"close":763,"change":185,"percent_change":828,"volume":829,"transactions":9,"vwap":763},"2026-06-08",52.55,52.62,0.17,7200,{"date":831,"open":832,"high":833,"low":768,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",52.8,52.84,52.34,-0.69,-1.3,15500,{"date":839,"open":348,"high":840,"low":348,"close":841,"change":103,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-04",53.07,53.029999,0.11,3000,{"date":845,"open":785,"high":846,"low":708,"close":847,"change":769,"percent_change":770,"volume":848,"transactions":9,"vwap":847},"2026-06-03",53.049999,52.97,17500,{"date":850,"open":733,"high":851,"low":348,"close":846,"change":852,"percent_change":248,"volume":853,"transactions":9,"vwap":846},"2026-06-02",53.12,0.02,14300,{"date":855,"open":797,"high":840,"low":786,"close":841,"change":103,"percent_change":842,"volume":856,"transactions":9,"vwap":841},"2026-06-01",59200,{"date":858,"open":348,"high":738,"low":708,"close":847,"change":185,"percent_change":828,"volume":859,"transactions":9,"vwap":847},"2026-05-29",11100,{"date":861,"open":747,"high":708,"low":747,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-28",52.88,0.14,0.27,7100,{"date":867,"open":767,"high":583,"low":868,"close":583,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":583},"2026-05-27",52.69,8900,{"date":871,"open":872,"high":873,"low":874,"close":583,"change":875,"percent_change":123,"volume":876,"transactions":9,"vwap":583},"2026-05-26",52.72,52.79,52.66,0.21,6800,{"date":878,"open":760,"high":775,"low":879,"close":880,"change":185,"percent_change":828,"volume":881,"transactions":9,"vwap":880},"2026-05-22",52.49,52.53,5600,{"date":883,"open":884,"high":776,"low":885,"close":886,"change":185,"percent_change":828,"volume":887,"transactions":9,"vwap":886},"2026-05-21",52.26,52.25,52.44,5800,{"date":889,"open":890,"high":762,"low":890,"close":891,"change":443,"percent_change":748,"volume":892,"transactions":9,"vwap":891},"2026-05-20",52.23,52.35,27400,{"date":894,"open":895,"high":890,"low":896,"close":897,"change":898,"percent_change":899,"volume":778,"transactions":9,"vwap":897},"2026-05-19",52.080002,52.07,52.11,-0.14,-0.27,{"date":901,"open":762,"high":762,"low":896,"close":885,"change":401,"percent_change":354,"volume":902,"transactions":9,"vwap":885},"2026-05-18",7000,{"date":904,"open":884,"high":822,"low":905,"close":906,"change":214,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-15",52.24,52.27,-0.46,10200,{"date":910,"open":911,"high":912,"low":911,"close":776,"change":501,"percent_change":913,"volume":914,"transactions":9,"vwap":776},"2026-05-14",52.32,52.54,0.44,10300,{"date":916,"open":917,"high":891,"low":755,"close":918,"change":103,"percent_change":842,"volume":919,"transactions":9,"vwap":918},"2026-05-13",52.19,52.28,9300,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":20,"percent_change":20,"volume":925,"transactions":9,"vwap":923},"2026-05-12",52.09,52.22,52.049999,13600,{"date":927,"open":928,"high":756,"low":928,"close":923,"change":852,"percent_change":248,"volume":929,"transactions":9,"vwap":923},"2026-05-11",52.2,4000,{"date":931,"open":932,"high":928,"low":932,"close":928,"change":875,"percent_change":123,"volume":933,"transactions":9,"vwap":928},"2026-05-08",52.099998,2100,{"date":935,"open":807,"high":936,"low":937,"close":938,"change":939,"percent_change":237,"volume":940,"transactions":9,"vwap":938},"2026-05-07",52.16,51.95,51.99,-0.1,9200,{"date":942,"open":943,"high":922,"low":943,"close":922,"change":374,"percent_change":944,"volume":945,"transactions":9,"vwap":922},"2026-05-06",51.93,0.75,9100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":118,"percent_change":48,"volume":952,"transactions":9,"vwap":951},"2026-05-05",51.66,51.74,51.64,51.7,4300,{"date":954,"open":955,"high":948,"low":956,"close":957,"change":958,"percent_change":959,"volume":933,"transactions":9,"vwap":957},"2026-05-04",51.54,51.42,51.45,-0.16,-0.31,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":185,"percent_change":828,"volume":782,"transactions":9,"vwap":965},"2026-05-01",51.63,51.73,51.57,51.61,{"date":967,"open":968,"high":955,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-30",51.22,51.16,51.52,0.36,0.7,6600,{"date":975,"open":976,"high":969,"low":977,"close":969,"change":401,"percent_change":354,"volume":978,"transactions":9,"vwap":969},"2026-04-29",51.13,51.040001,4800,{"date":980,"open":981,"high":982,"low":977,"close":982,"change":898,"percent_change":899,"volume":865,"transactions":9,"vwap":982},"2026-04-28",51.15,51.18,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":185,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-27",51.19,51.32,0.18,4200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":222,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-24",51.060001,51.25,51.23,0.43,14200,{"date":997,"open":998,"high":982,"low":999,"close":1000,"change":476,"percent_change":346,"volume":1001,"transactions":9,"vwap":1000},"2026-04-23",50.98,50.77,51.0099983,45800,{"date":1003,"open":1000,"high":981,"low":1000,"close":1004,"change":1005,"percent_change":33,"volume":843,"transactions":9,"vwap":1004},"2026-04-22",51.14,0.37,{"date":1007,"open":1008,"high":1008,"low":999,"close":999,"change":1009,"percent_change":688,"volume":1010,"transactions":9,"vwap":999},"2026-04-21",51.11,-0.22,4500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":195,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",50.94,51.029999,50.99,-0.18,9900,{"date":1019,"open":1020,"high":968,"low":1020,"close":1021,"change":374,"percent_change":548,"volume":1022,"transactions":9,"vwap":1021},"2026-04-17",50.89,51.080002,612300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":248,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-16",50.56,50.7,50.55,50.69,0.08,15100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":138,"percent_change":18,"volume":1035,"transactions":9,"vwap":1034},"2026-04-15",50.33,50.65,15300,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1033,"change":123,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1033},"2026-04-14",49.98,50.36,0.8,8200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":971,"percent_change":33,"volume":1046,"transactions":9,"vwap":1045},"2026-04-13",49.51,49.93,8300,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":194,"percent_change":939,"volume":1052,"transactions":9,"vwap":1051},"2026-04-10",49.55,49.63,49.57,3200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":521,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",49.34,49.69,49.29,49.62,0.57,7500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1055,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1055},"2026-04-08",49.27,49.39,49.24,0.85,1.75,8800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":852,"percent_change":248,"volume":718,"transactions":9,"vwap":1072},"2026-04-07",48.23,48.49,48.17,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":828,"percent_change":17,"volume":1079,"transactions":9,"vwap":1078},"2026-04-06",48.3,48.52,48.47,15900,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1076,"change":435,"percent_change":852,"volume":1084,"transactions":9,"vwap":1076},"2026-04-02",48.040001,48.31,14700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":698,"percent_change":557,"volume":705,"transactions":9,"vwap":1090},"2026-04-01",48.28,48.45,48.2,48.29,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-31",47.58,48.0099983,47.49,47.99,0.92,1.95,28600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":769,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-30",47.25,47.34,46.84,47.07,-0.17,6400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-27",47.47,47.52,47.14,47.15,-0.63,-1.32,6100,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-26",48.26,47.74,47.78,-0.58,-1.2,9400,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":410,"percent_change":374,"volume":1130,"transactions":9,"vwap":1129},"2026-03-25",48.44,48.33,48.36,6700,{"date":1132,"open":1096,"high":1129,"low":1096,"close":1073,"change":769,"percent_change":1106,"volume":1133,"transactions":9,"vwap":1073},"2026-03-24",10100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1005,"percent_change":548,"volume":1046,"transactions":9,"vwap":1139},"2026-03-23",48.38,48.68,48.24,48.25,{"date":1141,"open":1142,"high":1073,"low":1121,"close":1143,"change":1144,"percent_change":1145,"volume":794,"transactions":9,"vwap":1143},"2026-03-20",48.12,47.88,-0.56,-1.16,{"date":1147,"open":1148,"high":1088,"low":1073,"close":1127,"change":475,"percent_change":898,"volume":1149,"transactions":9,"vwap":1127},"2026-03-19",48.18,15200,{"date":1151,"open":1152,"high":1152,"low":1078,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-18",48.8,48.51,-0.47,-0.96,10700,{"date":1158,"open":486,"high":1159,"low":1160,"close":1161,"change":863,"percent_change":637,"volume":1162,"transactions":9,"vwap":1161},"2026-03-17",49.080002,48.95,48.98,4700,{"date":1164,"open":1165,"high":1160,"low":1165,"close":1166,"change":804,"percent_change":18,"volume":1167,"transactions":9,"vwap":1166},"2026-03-16",48.76,48.84,8500,{"date":1169,"open":1170,"high":1171,"low":1088,"close":1172,"change":958,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-13",48.91,48.94,48.53,-0.33,13100,{"date":1176,"open":1161,"high":1161,"low":1177,"close":1177,"change":654,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-12",48.69,-1.02,20100,{"date":1181,"open":1057,"high":1182,"low":1183,"close":1184,"change":711,"percent_change":530,"volume":908,"transactions":9,"vwap":1184},"2026-03-11",49.35,49.09,49.19,{"date":1186,"open":1187,"high":1051,"low":1184,"close":1187,"change":711,"percent_change":530,"volume":1188,"transactions":9,"vwap":1187},"2026-03-10",49.25,5000,{"date":1190,"open":1137,"high":1191,"low":1192,"close":1193,"change":804,"percent_change":557,"volume":1194,"transactions":9,"vwap":1193},"2026-03-09",49.32,48.62,49.31,18000,{"date":1196,"open":1161,"high":1197,"low":1170,"close":486,"change":1154,"percent_change":817,"volume":919,"transactions":9,"vwap":486},"2026-03-06",49.17,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":288,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-05",49.6,49.61,49.16,49.47,-0.52,22600,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1005,"percent_change":944,"volume":1211,"transactions":9,"vwap":1210},"2026-03-04",49.53,49.81,49.73,15800,{"date":1213,"open":1214,"high":1203,"low":1171,"close":1215,"change":238,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-03",49.18,49.36,-0.68,18300,{"date":1219,"open":1058,"high":1220,"low":1049,"close":1221,"change":435,"percent_change":852,"volume":1222,"transactions":9,"vwap":1221},"2026-03-02",49.84,49.7,55700,{"date":1224,"open":1050,"high":1056,"low":1049,"close":1056,"change":1009,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1056},"2026-02-27",-0.44,11400,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":939,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-26",50.0099983,49.65,49.91,-0.2,8000,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1229,"change":521,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2026-02-25",49.9,50.060001,0.56,21800,{"date":1241,"open":1242,"high":1209,"low":1242,"close":1210,"change":637,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1210},"2026-02-24",49.46,0.59,11300,{"date":1246,"open":1058,"high":1058,"low":1064,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-23",49.44,-0.37,-0.74,9800,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1209,"change":222,"percent_change":913,"volume":1041,"transactions":9,"vwap":1209},"2026-02-20",49.64,49.85,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":476,"percent_change":288,"volume":778,"transactions":9,"vwap":1258},"2026-02-19",49.56,49.59,49.49,{"date":1261,"open":1209,"high":1262,"low":1049,"close":1263,"change":443,"percent_change":48,"volume":1264,"transactions":9,"vwap":1263},"2026-02-18",49.83,49.72,9500,{"date":1266,"open":1063,"high":1258,"low":1267,"close":1268,"change":630,"percent_change":863,"volume":1250,"transactions":9,"vwap":1268},"2026-02-17",49.13,49.48,{"date":1270,"open":1271,"high":1050,"low":1191,"close":1272,"change":711,"percent_change":530,"volume":1273,"transactions":9,"vwap":1272},"2026-02-13",49.45,49.41,3700,{"date":1275,"open":1276,"high":1277,"low":1203,"close":1203,"change":1278,"percent_change":1178,"volume":1279,"transactions":9,"vwap":1203},"2026-02-12",49.99,50,-0.51,10600,{"date":1281,"open":1282,"high":1282,"low":1220,"close":1038,"change":630,"percent_change":863,"volume":1283,"transactions":9,"vwap":1038},"2026-02-11",50.12,5500,{"date":1285,"open":1286,"high":1287,"low":1231,"close":1231,"change":712,"percent_change":1009,"volume":1288,"transactions":9,"vwap":1231},"2026-02-10",50.040001,50.11,7300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":459,"percent_change":698,"volume":1295,"transactions":9,"vwap":1294},"2026-02-09",49.89,50.15,49.87,50.02,7600,{"date":1297,"open":1242,"high":1293,"low":1242,"close":1293,"change":1298,"percent_change":1299,"volume":952,"transactions":9,"vwap":1293},"2026-02-06",0.68,1.38,{"date":1301,"open":1302,"high":1064,"low":1214,"close":1184,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1184},"2026-02-05",49.38,-0.48,-0.97,16300,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":939,"percent_change":1232,"volume":1288,"transactions":9,"vwap":1310},"2026-02-04",49.78,49.43,49.67,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-03",50.28,49.5,49.77,-0.35,-0.7,27800,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1282,"change":501,"percent_change":748,"volume":1323,"transactions":9,"vwap":1282},"2026-02-02",49.95,50.18,17900,{"date":1325,"open":1038,"high":1038,"low":1326,"close":1291,"change":195,"percent_change":1016,"volume":973,"transactions":9,"vwap":1291},"2026-01-30",49.76,{"date":1328,"open":1058,"high":1329,"low":1058,"close":1038,"change":711,"percent_change":530,"volume":1162,"transactions":9,"vwap":1038},"2026-01-29",50.029999,{"date":1331,"open":1287,"high":1332,"low":1038,"close":1286,"change":194,"percent_change":939,"volume":1333,"transactions":9,"vwap":1286},"2026-01-28",50.17,26600,{"date":1335,"open":1286,"high":1336,"low":1286,"close":1337,"change":697,"percent_change":138,"volume":865,"transactions":9,"vwap":1337},"2026-01-27",50.16,50.09,{"date":1339,"open":1209,"high":1340,"low":1209,"close":1045,"change":697,"percent_change":138,"volume":1341,"transactions":9,"vwap":1045},"2026-01-26",50.049999,16800,{"date":1343,"open":1326,"high":1344,"low":1345,"close":1315,"change":435,"percent_change":852,"volume":1041,"transactions":9,"vwap":1315},"2026-01-23",49.86,49.74,{"date":1347,"open":1221,"high":1254,"low":1221,"close":1326,"change":987,"percent_change":971,"volume":1279,"transactions":9,"vwap":1326},"2026-01-22",{"date":1349,"open":1193,"high":1221,"low":1193,"close":1350,"change":374,"percent_change":1351,"volume":859,"transactions":9,"vwap":1350},"2026-01-21",49.58,0.79,{"date":1353,"open":1055,"high":1208,"low":1354,"close":1184,"change":1216,"percent_change":1355,"volume":1233,"transactions":9,"vwap":1184},"2026-01-20",49.14,-1.36,{"date":1357,"open":1358,"high":1321,"low":1358,"close":1293,"change":1359,"percent_change":711,"volume":778,"transactions":9,"vwap":1293},"2026-01-16",49.82,-0.03,{"date":1361,"open":1294,"high":1237,"low":1220,"close":1236,"change":185,"percent_change":987,"volume":1362,"transactions":9,"vwap":1236},"2026-01-15",12600,{"date":1364,"open":1210,"high":1209,"low":1201,"close":1209,"change":1232,"percent_change":1365,"volume":1362,"transactions":9,"vwap":1209},"2026-01-14",-0.4,{"date":1367,"open":1229,"high":1294,"low":1291,"close":1229,"change":194,"percent_change":939,"volume":1068,"transactions":9,"vwap":1229},"2026-01-13",{"date":1369,"open":1370,"high":1237,"low":1293,"close":1237,"change":630,"percent_change":863,"volume":876,"transactions":9,"vwap":1237},"2026-01-12",49.88,{"date":1372,"open":1358,"high":1294,"low":1358,"close":1276,"change":875,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1276},"2026-01-09",0.42,12700,{"date":1376,"open":1315,"high":1209,"low":1377,"close":1308,"change":108,"percent_change":401,"volume":1378,"transactions":9,"vwap":1308},"2026-01-08",49.68,18800,{"date":1380,"open":1293,"high":1321,"low":1210,"close":1381,"change":475,"percent_change":898,"volume":1382,"transactions":9,"vwap":1381},"2026-01-07",49.79,11700,{"date":1384,"open":1201,"high":1045,"low":1201,"close":1344,"change":459,"percent_change":698,"volume":1385,"transactions":9,"vwap":1344},"2026-01-06",33800,{"date":1387,"open":1388,"high":1326,"low":1377,"close":1388,"change":521,"percent_change":1059,"volume":1217,"transactions":9,"vwap":1388},"2026-01-05",49.71,{"date":1390,"open":1259,"high":1200,"low":1055,"close":1309,"change":435,"percent_change":852,"volume":1391,"transactions":9,"vwap":1309},"2026-01-02",126200,{"date":1393,"open":1309,"high":1242,"low":1272,"close":1394,"change":214,"percent_change":1303,"volume":1395,"transactions":9,"vwap":1394},"2025-12-31",49.42,2700,{"date":1397,"open":1210,"high":1210,"low":1258,"close":1398,"change":108,"percent_change":401,"volume":902,"transactions":9,"vwap":1398},"2025-12-30",49.66,{"date":1400,"open":1058,"high":1388,"low":1200,"close":1310,"change":195,"percent_change":1016,"volume":1401,"transactions":9,"vwap":1310},"2025-12-29",2200,{"date":1403,"open":1220,"high":1220,"low":1263,"close":1326,"change":20,"percent_change":20,"volume":1404,"transactions":9,"vwap":1326},"2025-12-26",4600,{"date":1406,"open":1308,"high":1209,"low":1056,"close":1326,"change":697,"percent_change":138,"volume":1407,"transactions":9,"vwap":1326},"2025-12-24",2800,{"date":1409,"open":1258,"high":1263,"low":1410,"close":1200,"change":1029,"percent_change":697,"volume":1411,"transactions":9,"vwap":1200},"2025-12-23",49.52,12200,{"date":1413,"open":1064,"high":1049,"low":1064,"close":1410,"change":118,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1410},"2025-12-22",0.51,13800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1063,"change":521,"percent_change":1059,"volume":1421,"transactions":9,"vwap":1063},"2025-12-19",49.26,49.3,49.23,2500,{"date":1423,"open":1424,"high":1202,"low":1425,"close":1424,"change":521,"percent_change":1059,"volume":1426,"transactions":9,"vwap":1424},"2025-12-18",48.99,48.88,16000,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1365,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-17",49.099998,48.71,-0.81,10400,{"date":1434,"open":1161,"high":1184,"low":1435,"close":1436,"change":354,"percent_change":769,"volume":1162,"transactions":9,"vwap":1436},"2025-12-16",48.93,49.11,{"date":1438,"open":1193,"high":1191,"low":1439,"close":1440,"change":401,"percent_change":354,"volume":1441,"transactions":9,"vwap":1440},"2025-12-15",49.12,49.15,12100,{"date":1443,"open":1444,"high":1057,"low":1159,"close":1197,"change":959,"percent_change":1114,"volume":1445,"transactions":9,"vwap":1197},"2025-12-12",49.28,8100,{"date":1447,"open":1063,"high":1448,"low":1063,"close":1268,"change":184,"percent_change":484,"volume":1404,"transactions":9,"vwap":1268},"2025-12-11",49.54,{"date":1450,"open":1451,"high":1259,"low":1429,"close":1309,"change":118,"percent_change":1414,"volume":1017,"transactions":9,"vwap":1309},"2025-12-10",49.22,{"date":1453,"open":1197,"high":1187,"low":1202,"close":1214,"change":852,"percent_change":248,"volume":1454,"transactions":9,"vwap":1214},"2025-12-09",9600,{"date":1456,"open":1182,"high":1182,"low":1267,"close":1202,"change":898,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1202},"2025-12-08",-0.28,10900,{"date":1460,"open":1064,"high":1064,"low":1065,"close":1419,"change":184,"percent_change":484,"volume":1264,"transactions":9,"vwap":1419},"2025-12-05",{"date":1462,"open":1463,"high":1418,"low":1436,"close":1187,"change":103,"percent_change":266,"volume":914,"transactions":9,"vwap":1187},"2025-12-04",49.21,{"date":1465,"open":1466,"high":1444,"low":1467,"close":1184,"change":484,"percent_change":673,"volume":1468,"transactions":9,"vwap":1184},"2025-12-03",49.07,49.029999,15600,{"date":1470,"open":1214,"high":1471,"low":1159,"close":1183,"change":184,"percent_change":484,"volume":865,"transactions":9,"vwap":1183},"2025-12-02",49.2,{"date":1473,"open":1474,"high":1197,"low":1475,"close":1476,"change":939,"percent_change":1232,"volume":1477,"transactions":9,"vwap":1476},"2025-12-01",49.060001,49.02,49.040001,44200,{"date":1479,"open":1476,"high":1202,"low":1476,"close":1354,"change":266,"percent_change":443,"volume":1407,"transactions":9,"vwap":1354},"2025-11-28",{"date":1481,"open":1160,"high":1429,"low":1482,"close":1475,"change":443,"percent_change":48,"volume":1483,"transactions":9,"vwap":1475},"2025-11-26",48.85,14400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":637,"percent_change":1489,"volume":1156,"transactions":9,"vwap":1487},"2025-11-25",48.48,48.78,48.4,0.6,{"date":1491,"open":1071,"high":1077,"low":1492,"close":1072,"change":638,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1072},"2025-11-24",48.16,1.15,19400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":704,"percent_change":1501,"volume":848,"transactions":9,"vwap":1500},"2025-11-21",47.68,48.22,47.57,47.94,0.86,{"date":1503,"open":1504,"high":1430,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-20",48.56,47.53,-0.57,-1.19,28800,{"date":1510,"open":1087,"high":1511,"low":1512,"close":1513,"change":630,"percent_change":459,"volume":1514,"transactions":9,"vwap":1513},"2025-11-19",48.32,47.91,48.099998,5900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1016,"percent_change":1248,"volume":1521,"transactions":9,"vwap":1520},"2025-11-18",48.11,48.21,47.9,48.029999,18700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1518,"change":1316,"percent_change":777,"volume":1188,"transactions":9,"vwap":1518},"2025-11-17",48.54,48.64,48.080002,{"date":1528,"open":1083,"high":1529,"low":1090,"close":1504,"change":1029,"percent_change":828,"volume":1530,"transactions":9,"vwap":1504},"2025-11-14",48.72,18400,{"date":1532,"open":1533,"high":1533,"low":1088,"close":1486,"change":1534,"percent_change":1123,"volume":1535,"transactions":9,"vwap":1486},"2025-11-13",48.92,-0.59,2000,{"date":1537,"open":1538,"high":1159,"low":1171,"close":1466,"change":103,"percent_change":266,"volume":1539,"transactions":9,"vwap":1466},"2025-11-12",49.049999,7800,{"date":1541,"open":1160,"high":1474,"low":1542,"close":1543,"change":418,"percent_change":103,"volume":778,"transactions":9,"vwap":1543},"2025-11-11",48.87,49.0099983,{"date":1545,"open":1435,"high":1538,"low":1430,"close":1161,"change":740,"percent_change":277,"volume":859,"transactions":9,"vwap":1161},"2025-11-10",{"date":1547,"open":1498,"high":1153,"low":1082,"close":1153,"change":852,"percent_change":248,"volume":1333,"transactions":9,"vwap":1153},"2025-11-07",{"date":1549,"open":1529,"high":1529,"low":1550,"close":1072,"change":1248,"percent_change":1551,"volume":1445,"transactions":9,"vwap":1072},"2025-11-06",48.43,-0.76,{"date":1553,"open":1554,"high":1171,"low":1554,"close":134,"change":875,"percent_change":994,"volume":1555,"transactions":9,"vwap":134},"2025-11-05",48.74,550100,{"date":1557,"open":1558,"high":1425,"low":1559,"close":1560,"change":1561,"percent_change":1534,"volume":1562,"transactions":9,"vwap":1560},"2025-11-04",48.63,48.6,48.65,-0.29,23600,{"date":1564,"open":1474,"high":1474,"low":1565,"close":1171,"change":852,"percent_change":248,"volume":1566,"transactions":9,"vwap":1171},"2025-11-03",48.89,35300,{"date":1568,"open":1538,"high":1439,"low":1542,"close":1533,"change":401,"percent_change":354,"volume":1569,"transactions":9,"vwap":1533},"2025-10-31",262100,{"date":1571,"open":1183,"high":1354,"low":1171,"close":1171,"change":1009,"percent_change":1572,"volume":1162,"transactions":9,"vwap":1171},"2025-10-30",-0.45,{"date":1574,"open":1187,"high":1575,"low":1159,"close":1202,"change":712,"percent_change":1009,"volume":1458,"transactions":9,"vwap":1202},"2025-10-29",49.33,{"date":1577,"open":1444,"high":1575,"low":1184,"close":1063,"change":418,"percent_change":103,"volume":1578,"transactions":9,"vwap":1063},"2025-10-28",112700,{"date":1580,"open":1214,"high":1065,"low":1436,"close":1065,"change":1581,"percent_change":972,"volume":1582,"transactions":9,"vwap":1065},"2025-10-27",0.34,14500,{"date":1584,"open":1170,"high":1424,"low":1542,"close":1585,"change":222,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-24",48.9,0.45,14600,{"date":1589,"open":1524,"high":1529,"low":1072,"close":1137,"change":987,"percent_change":1005,"volume":1590,"transactions":9,"vwap":1137},"2025-10-23",19300,{"date":1592,"open":1192,"high":1560,"low":1139,"close":1593,"change":958,"percent_change":1173,"volume":1594,"transactions":9,"vwap":1593},"2025-10-22",48.5,29500,{"date":1596,"open":1524,"high":1597,"low":1077,"close":1598,"change":248,"percent_change":1029,"volume":1599,"transactions":9,"vwap":1598},"2025-10-21",48.73,48.66,60300,{"date":1601,"open":1128,"high":1177,"low":1128,"close":1192,"change":1602,"percent_change":1298,"volume":1603,"transactions":9,"vwap":1192},"2025-10-20",0.33,46300,{"date":1605,"open":1096,"high":1606,"low":1607,"close":1090,"change":118,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1090},"2025-10-17",48.34,47.95,0.52,47300,{"date":1611,"open":1612,"high":1612,"low":1143,"close":1082,"change":1016,"percent_change":1248,"volume":1613,"transactions":9,"vwap":1082},"2025-10-16",48.42,36900,{"date":1615,"open":1616,"high":1172,"low":1617,"close":1498,"change":185,"percent_change":410,"volume":1618,"transactions":9,"vwap":1498},"2025-10-15",48.41,47.96,58300,{"date":1620,"open":1621,"high":1083,"low":1622,"close":1623,"change":194,"percent_change":939,"volume":1624,"transactions":9,"vwap":1623},"2025-10-14",47.8,47.76,48.13,32600,{"date":1626,"open":1142,"high":1138,"low":1082,"close":1148,"change":913,"percent_change":1097,"volume":1627,"transactions":9,"vwap":1148},"2025-10-13",42400,{"date":1629,"open":1165,"high":1165,"low":1120,"close":1120,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1120},"2025-10-10",-0.88,-1.81,24000,{"date":1634,"open":1525,"high":1598,"low":1593,"close":1192,"change":194,"percent_change":939,"volume":1635,"transactions":9,"vwap":1192},"2025-10-09",69600,{"date":1637,"open":1172,"high":1137,"low":1172,"close":1638,"change":410,"percent_change":374,"volume":1639,"transactions":9,"vwap":1638},"2025-10-08",48.67,62600,{"date":1641,"open":1137,"high":1137,"low":1616,"close":1486,"change":1016,"percent_change":1248,"volume":1642,"transactions":9,"vwap":1486},"2025-10-07",80100,{"date":1644,"open":1172,"high":1645,"low":1172,"close":1598,"change":863,"percent_change":637,"volume":1646,"transactions":9,"vwap":1598},"2025-10-06",48.7,94300,{"date":1648,"open":1649,"high":1177,"low":1486,"close":1077,"change":248,"percent_change":1029,"volume":1650,"transactions":9,"vwap":1077},"2025-10-03",48.61,322800,{"date":1652,"open":1593,"high":1653,"low":1612,"close":1486,"change":711,"percent_change":530,"volume":1654,"transactions":9,"vwap":1486},"2025-10-02",48.59,78700,{"date":1656,"open":1511,"high":1657,"low":1119,"close":1524,"change":266,"percent_change":118,"volume":1658,"transactions":9,"vwap":1524},"2025-10-01",48.57,508900,{"date":1660,"open":1488,"high":1550,"low":1606,"close":1612,"change":185,"percent_change":410,"volume":1661,"transactions":9,"vwap":1612},"2025-09-30",450700,{"date":1663,"open":1090,"high":1616,"low":1664,"close":1128,"change":184,"percent_change":484,"volume":1665,"transactions":9,"vwap":1128},"2025-09-29",48.27,13200,{"date":1667,"open":1089,"high":1128,"low":1668,"close":1087,"change":410,"percent_change":123,"volume":1669,"transactions":9,"vwap":1087},"2025-09-26",48.15,26200,{"date":1671,"open":1520,"high":1623,"low":1094,"close":1672,"change":769,"percent_change":1106,"volume":1673,"transactions":9,"vwap":1672},"2025-09-25",48.09,12900,{"date":1675,"open":1090,"high":1090,"low":1142,"close":1073,"change":108,"percent_change":401,"volume":1676,"transactions":9,"vwap":1073},"2025-09-24",18900,{"date":1678,"open":1089,"high":1090,"low":1082,"close":1148,"change":194,"percent_change":939,"volume":1679,"transactions":9,"vwap":1148},"2025-09-23",11000,{"date":1681,"open":1089,"high":1664,"low":1073,"close":1071,"change":1029,"percent_change":828,"volume":945,"transactions":9,"vwap":1071},"2025-09-22",{"date":1683,"open":1082,"high":1492,"low":1082,"close":1668,"change":266,"percent_change":118,"volume":1684,"transactions":9,"vwap":1668},"2025-09-19",2400,{"date":1686,"open":1687,"high":1526,"low":1687,"close":1520,"change":1029,"percent_change":828,"volume":1688,"transactions":9,"vwap":1520},"2025-09-18",47.98,108900,{"date":1690,"open":1607,"high":1687,"low":1622,"close":1607,"change":184,"percent_change":484,"volume":869,"transactions":9,"vwap":1607},"2025-09-17",{"date":1692,"open":1500,"high":1687,"low":1693,"close":1519,"change":401,"percent_change":354,"volume":1694,"transactions":9,"vwap":1519},"2025-09-16",47.84,32800,{"date":1696,"open":1617,"high":1687,"low":1697,"close":1698,"change":185,"percent_change":410,"volume":1699,"transactions":9,"vwap":1698},"2025-09-15",47.89,47.92,37300,{"date":1701,"open":1520,"high":1520,"low":1702,"close":1703,"change":852,"percent_change":248,"volume":1167,"transactions":9,"vwap":1703},"2025-09-12",47.82,47.83,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":222,"percent_change":748,"volume":1709,"transactions":9,"vwap":1708},"2025-09-11",47.61,47.86,47.81,30300,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":266,"percent_change":118,"volume":1715,"transactions":9,"vwap":1714},"2025-09-10",47.63,47.51,47.59,196100,{"date":1717,"open":1718,"high":1713,"low":1719,"close":1110,"change":1029,"percent_change":828,"volume":1250,"transactions":9,"vwap":1110},"2025-09-09",47.42,47.3,{"date":1721,"open":1722,"high":1723,"low":1719,"close":1722,"change":459,"percent_change":138,"volume":881,"transactions":9,"vwap":1722},"2025-09-08",47.39,47.44,{"date":1725,"open":1726,"high":1102,"low":1727,"close":1728,"change":939,"percent_change":717,"volume":1729,"transactions":9,"vwap":1728},"2025-09-05",47.17,47.09,47.24,48900,{"date":1731,"open":1112,"high":1103,"low":1732,"close":1103,"change":138,"percent_change":1298,"volume":1733,"transactions":9,"vwap":1103},"2025-09-04",47.13,33200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":410,"percent_change":704,"volume":1679,"transactions":9,"vwap":1737},"2025-09-03",46.9,47.02,46.85,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1009,"percent_change":1154,"volume":829,"transactions":9,"vwap":1742},"2025-09-02",46.66,46.83,46.53,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":346,"percent_change":1749,"volume":1404,"transactions":9,"vwap":1748},"2025-08-29",47.22,46.99,47.049999,-0.53,{"date":1751,"open":1752,"high":1719,"low":1112,"close":1719,"change":828,"percent_change":971,"volume":1753,"transactions":9,"vwap":1719},"2025-08-28",47.16,15000,{"date":1755,"open":1756,"high":1752,"low":1756,"close":1732,"change":248,"percent_change":1029,"volume":1757,"transactions":9,"vwap":1732},"2025-08-27",47.080002,11600,{"date":1759,"open":1760,"high":1727,"low":1760,"close":1727,"change":442,"percent_change":521,"volume":1761,"transactions":9,"vwap":1727},"2025-08-26",46.95,1300,{"date":1763,"open":1764,"high":1748,"low":1765,"close":1765,"change":195,"percent_change":237,"volume":1766,"transactions":9,"vwap":1765},"2025-08-25",47.0099983,46.96,1900,{"date":1768,"open":1769,"high":1756,"low":1769,"close":1748,"change":638,"percent_change":1770,"volume":1162,"transactions":9,"vwap":1748},"2025-08-22",46.59,1.18,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":770,"percent_change":1776,"volume":1404,"transactions":9,"vwap":1775},"2025-08-21",46.57,46.47,46.5,-0.32,{"date":1778,"open":1779,"high":1741,"low":1780,"close":1781,"change":194,"percent_change":712,"volume":929,"transactions":9,"vwap":1781},"2025-08-20",46.64,46.39,46.65,{"date":1783,"open":1784,"high":1785,"low":1781,"close":1786,"change":717,"percent_change":1572,"volume":952,"transactions":9,"vwap":1786},"2025-08-19",46.88,46.93,46.7,{"date":1788,"open":1784,"high":1789,"low":1790,"close":1789,"change":852,"percent_change":248,"volume":1791,"transactions":9,"vwap":1789},"2025-08-18",46.91,46.86,2600,{"date":1793,"open":1794,"high":1747,"low":1738,"close":1795,"change":939,"percent_change":717,"volume":929,"transactions":9,"vwap":1795},"2025-08-15",46.98,46.89,{"date":1797,"open":1798,"high":1747,"low":1798,"close":1747,"change":248,"percent_change":185,"volume":1799,"transactions":9,"vwap":1747},"2025-08-14",46.8,5300,{"date":1801,"open":1802,"high":1802,"low":1104,"close":1760,"change":103,"percent_change":442,"volume":1803,"transactions":9,"vwap":1760},"2025-08-13",46.97,16700,{"date":1805,"open":1806,"high":1795,"low":1806,"close":1795,"change":913,"percent_change":1807,"volume":169,"transactions":9,"vwap":1795},"2025-08-12",46.76,0.95,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":354,"percent_change":195,"volume":876,"transactions":9,"vwap":1812},"2025-08-11",46.55,46.68,46.45,{"date":1814,"open":1774,"high":1775,"low":1812,"close":1815,"change":521,"percent_change":787,"volume":1116,"transactions":9,"vwap":1815},"2025-08-08",46.49,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":769,"percent_change":1106,"volume":929,"transactions":9,"vwap":1821},"2025-08-07",46.41,46.44,46.12,46.21,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":118,"percent_change":810,"volume":1828,"transactions":9,"vwap":1827},"2025-08-06",46.049999,46.31,46.040001,46.29,6900,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1826,"change":898,"percent_change":1833,"volume":1828,"transactions":9,"vwap":1826},"2025-08-05",46.22,45.99,-0.3,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1414,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-04",45.95,46.2,46.18,1.12,4100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1144,"percent_change":1847,"volume":881,"transactions":9,"vwap":1846},"2025-08-01",45.71,45.77,45.58,45.67,-1.21,{"date":1849,"open":1769,"high":1769,"low":1850,"close":1851,"change":769,"percent_change":1106,"volume":881,"transactions":9,"vwap":1851},"2025-07-31",46.09,46.23,{"date":1853,"open":1854,"high":1855,"low":1831,"close":1825,"change":108,"percent_change":401,"volume":1856,"transactions":9,"vwap":1825},"2025-07-30",46.37,46.48,7400,{"date":1858,"open":1855,"high":1859,"low":1860,"close":1860,"change":476,"percent_change":1457,"volume":1264,"transactions":9,"vwap":1860},"2025-07-29",46.51,46.32,{"date":1862,"open":1863,"high":1812,"low":1864,"close":1812,"change":435,"percent_change":852,"volume":1060,"transactions":9,"vwap":1812},"2025-07-28",46.43,46.38,{"date":1866,"open":1864,"high":1815,"low":1864,"close":1819,"change":442,"percent_change":521,"volume":1867,"transactions":9,"vwap":1819},"2025-07-25",1700,{"date":1869,"open":1870,"high":1780,"low":1825,"close":1825,"change":630,"percent_change":459,"volume":724,"transactions":9,"vwap":1825},"2025-07-24",46.36,{"date":1872,"open":1873,"high":1827,"low":1826,"close":1874,"change":875,"percent_change":748,"volume":1875,"transactions":9,"vwap":1874},"2025-07-23",46.11,46.24,2900,{"date":1877,"open":1836,"high":1878,"low":1879,"close":1878,"change":103,"percent_change":442,"volume":843,"transactions":9,"vwap":1878},"2025-07-22",46.029999,45.88,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":184,"percent_change":842,"volume":1283,"transactions":9,"vwap":1885},"2025-07-21",46.060001,46.099998,45.96,45.97,{"date":1887,"open":1888,"high":1885,"low":1889,"close":1890,"change":401,"percent_change":354,"volume":1891,"transactions":9,"vwap":1890},"2025-07-18",45.94,45.86,45.92,1800,{"date":1893,"open":1894,"high":1888,"low":1894,"close":1888,"change":875,"percent_change":748,"volume":973,"transactions":9,"vwap":1888},"2025-07-17",45.79,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1029,"percent_change":987,"volume":1535,"transactions":9,"vwap":1900},"2025-07-16",45.61,45.78,45.59,45.73,{"date":1902,"open":1894,"high":1894,"low":1903,"close":1904,"change":939,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1904},"2025-07-15",45.64,45.65,{"date":1906,"open":1904,"high":1907,"low":1897,"close":1907,"change":184,"percent_change":842,"volume":1761,"transactions":9,"vwap":1907},"2025-07-14",45.75,{"date":1909,"open":1899,"high":1910,"low":1899,"close":1911,"change":195,"percent_change":1232,"volume":1912,"transactions":9,"vwap":1911},"2025-07-11",45.72,45.7,3300,{"date":1914,"open":1915,"high":1916,"low":1843,"close":1894,"change":185,"percent_change":673,"volume":1279,"transactions":9,"vwap":1894},"2025-07-10",45.74,45.8,{"date":1918,"open":1845,"high":1911,"low":1845,"close":1911,"change":410,"percent_change":1373,"volume":1130,"transactions":9,"vwap":1911},"2025-07-09",{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":435,"percent_change":852,"volume":1404,"transactions":9,"vwap":1923},"2025-07-08",45.49,45.56,45.51,{"date":1925,"open":1926,"high":1899,"low":1927,"close":1928,"change":288,"percent_change":1506,"volume":1535,"transactions":9,"vwap":1928},"2025-07-07",45.55,45.44,45.5,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":864,"percent_change":1243,"volume":919,"transactions":9,"vwap":1933},"2025-07-03",45.52,45.83,45.76,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1921,"change":266,"percent_change":723,"volume":1939,"transactions":9,"vwap":1921},"2025-07-02",45.39,45.54,45.3,31700,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":769,"percent_change":1016,"volume":1945,"transactions":9,"vwap":1944},"2025-07-01",45.24,45.38,45.37,5200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":501,"percent_change":1414,"volume":1951,"transactions":9,"vwap":1949},"2025-06-30",45.26,45.45,45.23,25600,{"date":1953,"open":1954,"high":1955,"low":666,"close":1956,"change":459,"percent_change":1602,"volume":1124,"transactions":9,"vwap":1956},"2025-06-27",45.19,45.28,45.22,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":521,"percent_change":557,"volume":1791,"transactions":9,"vwap":1960},"2025-06-26",44.92,45.07,{"date":1962,"open":1959,"high":1963,"low":1964,"close":1965,"change":1359,"percent_change":475,"volume":1099,"transactions":9,"vwap":1965},"2025-06-25",44.95,44.73,44.79,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":704,"percent_change":1097,"volume":1766,"transactions":9,"vwap":1969},"2025-06-24",44.5,44.82,{"date":1971,"open":1972,"high":1973,"low":569,"close":1973,"change":1581,"percent_change":548,"volume":1162,"transactions":9,"vwap":1973},"2025-06-23",44.2,44.41,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":769,"percent_change":1016,"volume":1912,"transactions":9,"vwap":1979},"2025-06-20",44.25,44.33,44.029999,44.07,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":20,"percent_change":20,"volume":1766,"transactions":9,"vwap":1983},"2025-06-18",44.32,44.15,{"date":1985,"open":1986,"high":1987,"low":1983,"close":1983,"change":346,"percent_change":1144,"volume":1867,"transactions":9,"vwap":1983},"2025-06-17",44.23,44.38,{"date":1989,"open":1987,"high":1990,"low":1991,"close":1992,"change":1581,"percent_change":548,"volume":1421,"transactions":9,"vwap":1992},"2025-06-16",44.44,44.37,44.4,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":385,"percent_change":1630,"volume":718,"transactions":9,"vwap":1997},"2025-06-13",44.24,44.43,44.060001,{"date":1999,"open":1973,"high":2000,"low":1973,"close":2001,"change":103,"percent_change":863,"volume":1684,"transactions":9,"vwap":2001},"2025-06-12",44.46,44.45,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":354,"percent_change":195,"volume":2008,"transactions":9,"vwap":2007},"2025-06-11",44.47,44.55,44.26,44.39,21000,{"date":2010,"open":2011,"high":1996,"low":1976,"close":1996,"change":828,"percent_change":143,"volume":2012,"transactions":9,"vwap":1996},"2025-06-10",44.28,3500,{"date":2014,"open":2015,"high":1977,"low":2015,"close":2006,"change":435,"percent_change":852,"volume":724,"transactions":9,"vwap":2006},"2025-06-09",44.21,{"date":2017,"open":1976,"high":1976,"low":1976,"close":1976,"change":1005,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1976},"2025-06-06",0.84,100,{"date":2021,"open":1997,"high":2022,"low":2023,"close":2024,"change":237,"percent_change":688,"volume":988,"transactions":9,"vwap":2024},"2025-06-05",44.16,43.86,43.88,{"date":2026,"open":2027,"high":2028,"low":1979,"close":1979,"change":418,"percent_change":630,"volume":1867,"transactions":9,"vwap":1979},"2025-06-04",44.11,44.12,{"date":2030,"open":2031,"high":2027,"low":2032,"close":2033,"change":987,"percent_change":704,"volume":1079,"transactions":9,"vwap":2033},"2025-06-03",43.94,43.9,44.040001,{"date":2035,"open":2036,"high":2023,"low":2036,"close":2023,"change":484,"percent_change":501,"volume":1840,"transactions":9,"vwap":2023},"2025-06-02",43.51,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":248,"percent_change":185,"volume":1840,"transactions":9,"vwap":2040},"2025-05-30",43.59,43.76,43.44,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":442,"percent_change":698,"volume":1411,"transactions":9,"vwap":2047},"2025-05-29",43.66,43.73,43.63,43.72,{"date":2049,"open":2050,"high":2050,"low":2039,"close":2039,"change":958,"percent_change":1248,"volume":2051,"transactions":9,"vwap":2039},"2025-05-28",43.8,200000,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":557,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-27",43.54,43.82,43.75,1.46,20600,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":1232,"percent_change":907,"volume":929,"transactions":9,"vwap":2063},"2025-05-23",42.99,43.2,43.12,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":354,"percent_change":195,"volume":1060,"transactions":9,"vwap":2068},"2025-05-22",43.37,43.45,43.32,{"date":2070,"open":2045,"high":2071,"low":2072,"close":2073,"change":1303,"percent_change":2074,"volume":988,"transactions":9,"vwap":2073},"2025-05-21",43.83,43.35,43.36,-1.09,{"date":2076,"open":2024,"high":2031,"low":2077,"close":2078,"change":712,"percent_change":346,"volume":843,"transactions":9,"vwap":2078},"2025-05-20",43.7,43.84,{"date":2080,"open":2081,"high":569,"low":2081,"close":2082,"change":852,"percent_change":184,"volume":1162,"transactions":9,"vwap":2082},"2025-05-19",43.56,43.95,{"date":2084,"open":2047,"high":2031,"low":2085,"close":2086,"change":501,"percent_change":799,"volume":2087,"transactions":9,"vwap":2086},"2025-05-16",43.65,43.93,526900,{"date":2089,"open":2054,"high":2090,"low":2054,"close":2077,"change":442,"percent_change":698,"volume":764,"transactions":9,"vwap":2077},"2025-05-15",43.74,{"date":2092,"open":2081,"high":2093,"low":2094,"close":2093,"change":852,"percent_change":184,"volume":778,"transactions":9,"vwap":2093},"2025-05-14",43.57,43.48,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":521,"percent_change":2100,"volume":1679,"transactions":9,"vwap":2099},"2025-05-13",43.58,43.68,43.55,0.65,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":837,"transactions":9,"vwap":2105},"2025-05-12",43.33,43.15,43.27,0.94,2.22,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1359,"percent_change":475,"volume":2114,"transactions":9,"vwap":2113},"2025-05-09",42.44,42.49,42.29,42.33,11500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":673,"percent_change":740,"volume":2121,"transactions":9,"vwap":2120},"2025-05-08",42.28,42.59,42.27,42.36,14100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":828,"percent_change":123,"volume":2128,"transactions":9,"vwap":2127},"2025-05-07",42.11,42.26,41.94,42.16,20900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":899,"percent_change":2134,"volume":1803,"transactions":9,"vwap":2133},"2025-05-06",41.91,42.17,41.99,-0.64,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2125,"change":1016,"percent_change":451,"volume":2139,"transactions":9,"vwap":2125},"2025-05-05",42.13,42.45,13900,{"date":2141,"open":2142,"high":2143,"low":2113,"close":2110,"change":123,"percent_change":1807,"volume":848,"transactions":9,"vwap":2110},"2025-05-02",42.37,42.54,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":410,"percent_change":1586,"volume":2149,"transactions":9,"vwap":2148},"2025-05-01",42.09,42.25,42.040001,13400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":103,"percent_change":863,"volume":2155,"transactions":9,"vwap":2153},"2025-04-30",41.38,41.85,41.13,43900,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":442,"percent_change":804,"volume":1891,"transactions":9,"vwap":2159},"2025-04-29",41.56,41.79,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":103,"percent_change":863,"volume":2165,"transactions":9,"vwap":2163},"2025-04-28",41.64,41.66,41.35,11900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":673,"percent_change":364,"volume":1945,"transactions":9,"vwap":2169},"2025-04-25",41.46,41.6,41.25,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":810,"percent_change":2176,"volume":1404,"transactions":9,"vwap":2174},"2025-04-24",41.16,41.4,41.15,1.32,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1374,"transactions":9,"vwap":2182},"2025-04-23",41.11,41.23,40.69,40.86,0.5,1.24,{"date":175,"open":171,"high":2186,"low":171,"close":2187,"change":1586,"percent_change":113,"volume":1362,"transactions":9,"vwap":2187},40.48,40.36]