[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFF":3,"homepage-market-summary":25,"stock-historical-BUFF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Laddered Allocation Power Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.1,53.97,54.1699,53.94,0.16,0.3,137848.125696,54.32,47.040001,75812.6894974741,97,2500,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},42.18,81251,29656585.063866,26.55,"2025-04-22",[177,180,188,199,209,219,228,235,241,249,256,265,276,287,296,305,314,323,331,337,346,352,359,369,377,385,393,399,407,412,420,427,434,439,445,452,457,463,469,475,482,488,495,503,513,523,531,542,551,560,566,575,583,592,599,608,615,623,632,640,644,648,653,656,662,666,671,677,686,692,698,706,714,718,725,732,736,740,745,751,759,766,772,778,782,788,791,795,799,803,807,811,816,822,829,835,841,846,849,854,858,865,872,876,882,888,895,899,906,913,918,923,929,937,943,948,953,957,962,969,975,982,987,994,1003,1009,1015,1020,1025,1032,1038,1046,1055,1062,1070,1077,1084,1091,1097,1103,1109,1115,1120,1126,1132,1138,1145,1152,1158,1164,1170,1176,1182,1186,1191,1195,1200,1205,1211,1215,1220,1226,1230,1232,1239,1244,1248,1252,1256,1261,1265,1269,1273,1278,1281,1285,1288,1293,1297,1300,1303,1306,1309,1312,1315,1318,1322,1326,1329,1332,1336,1341,1344,1347,1351,1355,1359,1365,1371,1375,1378,1381,1385,1390,1393,1397,1400,1403,1407,1411,1415,1419,1424,1429,1435,1440,1447,1456,1462,1469,1474,1477,1483,1488,1494,1498,1501,1508,1512,1516,1521,1526,1530,1534,1537,1540,1544,1548,1553,1559,1564,1570,1576,1580,1583,1588,1594,1599,1601,1604,1608,1611,1615,1619,1624,1628,1631,1636,1639,1643,1646,1651,1654,1659,1662,1668,1673,1679,1683,1690,1695,1702,1709,1716,1722,1727,1732,1737,1740,1746,1752,1757,1764,1771,1775,1780,1787,1793,1801,1806,1812,1817,1824,1830,1836,1844,1849,1856,1861,1866,1870,1873,1878,1882,1886,1892,1897,1902,1907,1911,1915,1919,1925,1930,1936,1940,1946,1953,1957,1964,1970,1975,1981,1988,1995,2001,2008,2014,2020,2025,2030,2034,2040,2044,2050,2055,2060,2065,2071,2077,2083,2089,2095,2101,2108,2113,2118,2122,2127,2131,2134,2141,2147,2154,2161,2168,2175,2183,2189,2195,2201,2208,2214,2222,2230],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},803,54.0827,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":102,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",54.02,53.74,0.11,159030.074,782,53.8711,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",54.04,54.05,53.87,53.88,-0.04,-0.07,103259.0984,538,53.9707,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":107,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",53.84,53.95,53.7901,53.92,-0.02,84005.9445,492,53.8941,{"date":210,"open":202,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",54.03,53.8573,53.93,-0.14,-0.26,68112.7439,418,53.9387,{"date":220,"open":211,"high":221,"low":192,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",54.08,54.07,0.13,0.24,90208.1585,1455,54.0215,{"date":229,"open":202,"high":230,"low":231,"close":16,"change":107,"percent_change":205,"volume":232,"transactions":233,"vwap":234},"2026-09-24",53.99,53.81,75288.1935,644,53.9217,{"date":236,"open":237,"high":237,"low":204,"close":202,"change":214,"percent_change":215,"volume":238,"transactions":239,"vwap":240},"2026-09-23",54.14,86898.607975,584,53.9693,{"date":242,"open":237,"high":237,"low":211,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",54.09,0.01,0.02,101319.7234,588,54.0835,{"date":250,"open":192,"high":243,"low":192,"close":221,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",0.31,0.58,121781.7545,589,54.0251,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":245,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",53.73,53.77,53.64,0.04,88335.92644,542,53.6983,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",53.69,53.76,53.6001,53.75,0.29,0.54,132721.4075,616,53.6969,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",53.52,53.67,53.3,53.46,-0.09,-0.17,149042.58255,625,53.587,{"date":288,"open":289,"high":289,"low":281,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",53.71,53.55,-0.11,-0.2,121873.6029,513,53.5374,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":195,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",53.66,53.715,53.5,-0.13,125152.07145,619,53.6552,{"date":306,"open":307,"high":308,"low":307,"close":258,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",53.59,53.7955,0.21,0.39,126065.178673,735,53.767,{"date":315,"open":316,"high":317,"low":316,"close":278,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",53.25,53.58,-0.12,-0.22,144694.905227,583,53.5208,{"date":324,"open":325,"high":325,"low":326,"close":260,"change":301,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",53.8,53.61,-0.24,79012.14631,389,53.6727,{"date":332,"open":16,"high":20,"low":333,"close":259,"change":291,"percent_change":292,"volume":334,"transactions":335,"vwap":336},"2026-09-08",53.7298,163482.56343,1108,53.8213,{"date":338,"open":204,"high":339,"low":340,"close":193,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",53.96,53.82,-0.08,-0.15,189986.4439,729,53.8787,{"date":347,"open":325,"high":339,"low":270,"close":339,"change":224,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",0.45,95611.101765,541,53.9017,{"date":353,"open":298,"high":354,"low":326,"close":355,"change":223,"percent_change":224,"volume":356,"transactions":357,"vwap":358},"2026-09-02",53.735,53.72,144081.579899,952,53.7108,{"date":360,"open":361,"high":362,"low":363,"close":307,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",53.7,53.9989,53.53,-0.16,-0.3,140831.465,914,53.6373,{"date":370,"open":231,"high":231,"low":371,"close":270,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",53.65,-0.03,-0.06,94017.7323,665,53.7165,{"date":378,"open":183,"high":379,"low":380,"close":381,"change":205,"percent_change":194,"volume":382,"transactions":383,"vwap":384},"2026-08-28",53.8616,53.7272,53.78,109642.826998,715,53.7823,{"date":386,"open":270,"high":387,"low":371,"close":325,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",53.815,0.15,0.28,100870.5258,563,53.7628,{"date":394,"open":361,"high":361,"low":395,"close":371,"change":244,"percent_change":245,"volume":396,"transactions":397,"vwap":398},"2026-08-26",53.48,95192.835,655,53.6473,{"date":400,"open":355,"high":355,"low":401,"close":260,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",53.575,0.05,0.09,101115.6081,714,53.6143,{"date":408,"open":260,"high":260,"low":300,"close":307,"change":107,"percent_change":205,"volume":409,"transactions":410,"vwap":411},"2026-08-24",147903.2124,898,53.5905,{"date":413,"open":298,"high":298,"low":414,"close":415,"change":403,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",53.5302,53.6,0.17,124987.7457,429,53.6168,{"date":421,"open":422,"high":423,"low":395,"close":424,"change":364,"percent_change":365,"volume":425,"transactions":197,"vwap":426},"2026-08-20",53.62,53.6496,53.51,71386.4948,53.5734,{"date":428,"open":429,"high":430,"low":307,"close":279,"change":402,"percent_change":403,"volume":431,"transactions":432,"vwap":433},"2026-08-19",53.63,53.7199,63324.4945,458,53.6607,{"date":435,"open":289,"high":289,"low":363,"close":422,"change":282,"percent_change":283,"volume":436,"transactions":437,"vwap":438},"2026-08-18",57212.7172,403,53.6093,{"date":440,"open":441,"high":441,"low":371,"close":289,"change":282,"percent_change":283,"volume":442,"transactions":443,"vwap":444},"2026-08-17",53.85,64785.28258,461,53.7291,{"date":446,"open":447,"high":447,"low":448,"close":325,"change":107,"percent_change":205,"volume":449,"transactions":450,"vwap":451},"2026-08-14",53.89,53.6863,66447.1467,421,53.7615,{"date":453,"open":422,"high":231,"low":422,"close":231,"change":388,"percent_change":389,"volume":454,"transactions":455,"vwap":456},"2026-08-13",63636.4257,571,53.7588,{"date":458,"open":459,"high":355,"low":415,"close":298,"change":102,"percent_change":184,"volume":460,"transactions":461,"vwap":462},"2026-08-12",53.665,145807.5416,800,53.6804,{"date":464,"open":371,"high":465,"low":363,"close":415,"change":372,"percent_change":373,"volume":466,"transactions":467,"vwap":468},"2026-08-11",53.6599,65145.034173,707,53.6075,{"date":470,"open":471,"high":267,"low":471,"close":429,"change":102,"percent_change":184,"volume":472,"transactions":473,"vwap":474},"2026-08-10",53.42,78770.135838,596,53.6411,{"date":476,"open":477,"high":298,"low":477,"close":478,"change":402,"percent_change":403,"volume":479,"transactions":480,"vwap":481},"2026-08-07",53.43,53.57,70670.0677,472,53.6156,{"date":483,"open":307,"high":307,"low":484,"close":278,"change":205,"percent_change":194,"volume":485,"transactions":486,"vwap":487},"2026-08-06",53.39,177042.60354,653,53.5397,{"date":489,"open":355,"high":355,"low":490,"close":491,"change":373,"percent_change":291,"volume":492,"transactions":493,"vwap":494},"2026-08-05",53.5301,53.54,92278.6911,467,53.5895,{"date":496,"open":471,"high":415,"low":497,"close":415,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",53.33,0.36,0.68,75815.2178,511,53.5119,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":47,"volume":510,"transactions":511,"vwap":512},"2026-08-03",53.17,53.28,53.05,53.24,0.26,66716.5418,525,53.2386,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":509,"volume":520,"transactions":521,"vwap":522},"2026-07-31",52.74,53.02,52.718,52.98,0.14,76299.9618,669,52.9311,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":122,"percent_change":528,"volume":529,"transactions":263,"vwap":530},"2026-07-30",52.625,52.84,52.5351,0.76,84137.407785,52.7169,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",52.83,52.875,52.39,52.44,-0.28,-0.53,322873.5338,844,52.6114,{"date":543,"open":515,"high":544,"low":545,"close":546,"change":547,"percent_change":223,"volume":548,"transactions":549,"vwap":550},"2026-07-28",52.81,52.606,52.72,0.07,42028.35329,392,52.7444,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":557,"volume":558,"transactions":239,"vwap":559},"2026-07-27",52.7,52.9284,52.604674,52.65,0,44617.6745,52.6784,{"date":561,"open":515,"high":562,"low":563,"close":556,"change":244,"percent_change":245,"volume":564,"transactions":397,"vwap":565},"2026-07-24",52.8094,52.5801,77736.832383,52.692,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":215,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",52.73,52.52,52.64,-0.49,281736.8188,671,52.6119,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":205,"percent_change":194,"volume":580,"transactions":581,"vwap":582},"2026-07-22",52.96,52.8,52.9,61401.6988,383,52.9109,{"date":584,"open":585,"high":586,"low":515,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",52.77,52.92,0.18,0.34,68972.9998,499,52.8675,{"date":593,"open":594,"high":594,"low":595,"close":515,"change":557,"percent_change":557,"volume":596,"transactions":597,"vwap":598},"2026-07-20",52.95,52.71,211612.2465,764,52.7987,{"date":600,"open":544,"high":601,"low":602,"close":515,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-17",52.8299,52.62,-0.21,-0.4,61114.1008,509,52.7698,{"date":609,"open":610,"high":611,"low":578,"close":594,"change":291,"percent_change":603,"volume":612,"transactions":613,"vwap":614},"2026-07-16",52.88,53.01,76448.145977,565,52.9252,{"date":616,"open":505,"high":505,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":350,"vwap":622},"2026-07-15",52.8901,53.06,0.1004,0.19,78679.650837,53.0061,{"date":624,"open":625,"high":577,"low":626,"close":627,"change":628,"percent_change":509,"volume":629,"transactions":630,"vwap":631},"2026-07-14",52.89,52.8007,52.9596,0.1396,55020.5728,323,52.9103,{"date":633,"open":611,"high":611,"low":634,"close":635,"change":283,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",52.7701,52.82,-0.32,64592.78525,346,52.8877,{"date":641,"open":526,"high":516,"low":544,"close":642,"change":184,"percent_change":309,"volume":643,"transactions":9,"vwap":642},"2026-07-10",52.99,67600,{"date":645,"open":646,"high":579,"low":546,"close":610,"change":17,"percent_change":18,"volume":647,"transactions":9,"vwap":610},"2026-07-09",52.87,54400,{"date":649,"open":578,"high":578,"low":650,"close":546,"change":651,"percent_change":282,"volume":652,"transactions":9,"vwap":546},"2026-07-08",52.53,-0.05,98700,{"date":654,"open":578,"high":610,"low":570,"close":585,"change":282,"percent_change":283,"volume":655,"transactions":9,"vwap":585},"2026-07-07",116200,{"date":657,"open":578,"high":658,"low":595,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-06",52.86,0.23,0.44,49800,{"date":663,"open":515,"high":635,"low":569,"close":664,"change":372,"percent_change":373,"volume":665,"transactions":9,"vwap":664},"2026-07-02",52.63,74900,{"date":667,"open":568,"high":668,"low":650,"close":669,"change":205,"percent_change":194,"volume":670,"transactions":9,"vwap":669},"2026-07-01",52.749,52.66,66300,{"date":672,"open":673,"high":553,"low":673,"close":674,"change":675,"percent_change":509,"volume":676,"transactions":9,"vwap":674},"2026-06-30",52.5,52.68,0.135,101000,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-29",52.46,52.57,52.26,52.545,0.285,0.55,81200,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":373,"percent_change":291,"volume":691,"transactions":9,"vwap":681},"2026-06-26",52.18,52.38,52.178,34300,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":194,"percent_change":341,"volume":697,"transactions":9,"vwap":696},"2026-06-25",52.45,52.23,52.32,110100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":402,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-24",52.28,52.47,52.2,52.36,0.1,52600,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-23",52.24,52.42,52.31,-0.25,-0.48,56500,{"date":715,"open":568,"high":568,"low":536,"close":716,"change":372,"percent_change":373,"volume":717,"transactions":9,"vwap":716},"2026-06-22",52.56,65200,{"date":719,"open":720,"high":664,"low":721,"close":722,"change":224,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-18",52.61,52.489,52.59,0.46,96900,{"date":726,"open":585,"high":585,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",52.34,52.35,-0.29,-0.55,81900,{"date":733,"open":734,"high":546,"low":734,"close":570,"change":651,"percent_change":282,"volume":735,"transactions":9,"vwap":570},"2026-06-16",52.55,281900,{"date":737,"open":673,"high":553,"low":673,"close":738,"change":142,"percent_change":33,"volume":739,"transactions":9,"vwap":738},"2026-06-15",52.69,47800,{"date":741,"open":688,"high":742,"low":743,"close":710,"change":402,"percent_change":704,"volume":744,"transactions":9,"vwap":710},"2026-06-12",52.4,52.11,20500,{"date":746,"open":747,"high":696,"low":748,"close":681,"change":147,"percent_change":749,"volume":750,"transactions":9,"vwap":681},"2026-06-11",52.07,51.86,0.67,66700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":319,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-10",52.21,52.22,51.82,51.91,-0.42,49600,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":364,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-09",52.51,51.805,52.13,-0.31,619500,{"date":767,"open":768,"high":709,"low":769,"close":770,"change":102,"percent_change":184,"volume":771,"transactions":9,"vwap":770},"2026-06-08",52.37,52.27,52.29,29800,{"date":773,"open":761,"high":734,"low":774,"close":695,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":695},"2026-06-05",52.185,-0.41,-0.78,52400,{"date":779,"open":669,"high":738,"low":761,"close":570,"change":780,"percent_change":388,"volume":781,"transactions":9,"vwap":570},"2026-06-04",0.08,50100,{"date":783,"open":716,"high":784,"low":785,"close":716,"change":214,"percent_change":786,"volume":787,"transactions":9,"vwap":716},"2026-06-03",52.613,52.535,-0.27,48000,{"date":789,"open":553,"high":546,"low":680,"close":553,"change":704,"percent_change":620,"volume":790,"transactions":9,"vwap":553},"2026-06-02",58900,{"date":792,"open":546,"high":635,"low":680,"close":793,"change":107,"percent_change":205,"volume":794,"transactions":9,"vwap":793},"2026-06-01",52.6,51900,{"date":796,"open":722,"high":664,"low":569,"close":720,"change":797,"percent_change":659,"volume":798,"transactions":9,"vwap":720},"2026-05-29",0.12,38900,{"date":800,"open":722,"high":722,"low":689,"close":801,"change":244,"percent_change":245,"volume":802,"transactions":9,"vwap":801},"2026-05-28",52.49,50900,{"date":804,"open":696,"high":805,"low":696,"close":805,"change":403,"percent_change":416,"volume":806,"transactions":9,"vwap":805},"2026-05-27",52.48,87100,{"date":808,"open":650,"high":650,"low":703,"close":535,"change":809,"percent_change":102,"volume":810,"transactions":9,"vwap":535},"2026-05-26",0.03,22700,{"date":812,"open":535,"high":813,"low":814,"close":703,"change":402,"percent_change":704,"volume":815,"transactions":9,"vwap":703},"2026-05-22",52.58,52.327,17200,{"date":817,"open":818,"high":819,"low":820,"close":710,"change":547,"percent_change":223,"volume":821,"transactions":9,"vwap":710},"2026-05-21",52.155,52.33,52.14,62900,{"date":823,"open":824,"high":708,"low":825,"close":708,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":708},"2026-05-20",52.17,52.12,0.22,0.42,45200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":214,"percent_change":786,"volume":834,"transactions":9,"vwap":833},"2026-05-19",51.94,52.143,52.02,62200,{"date":836,"open":743,"high":837,"low":838,"close":839,"change":244,"percent_change":245,"volume":840,"transactions":9,"vwap":839},"2026-05-18",52.196,52.044998,52.16,43100,{"date":842,"open":769,"high":769,"low":843,"close":844,"change":364,"percent_change":764,"volume":845,"transactions":9,"vwap":844},"2026-05-15",52.040001,52.15,44200,{"date":847,"open":708,"high":710,"low":820,"close":710,"change":797,"percent_change":659,"volume":848,"transactions":9,"vwap":710},"2026-05-14",61600,{"date":850,"open":824,"high":754,"low":851,"close":852,"change":797,"percent_change":659,"volume":853,"transactions":9,"vwap":852},"2026-05-13",52.060001,52.19,47700,{"date":855,"open":856,"high":825,"low":831,"close":747,"change":372,"percent_change":373,"volume":857,"transactions":9,"vwap":747},"2026-05-12",52.0099983,59400,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":651,"volume":864,"transactions":9,"vwap":862},"2026-05-11",52.029999,52.168,52.099998,-0.025,52500,{"date":866,"open":833,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-08",52.125,51.95,0.215,0.41,28400,{"date":873,"open":868,"high":747,"low":874,"close":756,"change":291,"percent_change":603,"volume":875,"transactions":9,"vwap":756},"2026-05-07",51.87,42400,{"date":877,"open":878,"high":879,"low":880,"close":833,"change":826,"percent_change":827,"volume":881,"transactions":9,"vwap":833},"2026-05-06",51.97,52.049,51.9,40500,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":184,"percent_change":309,"volume":887,"transactions":9,"vwap":886},"2026-05-05",51.84,51.73,51.8,61800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":372,"percent_change":373,"volume":894,"transactions":9,"vwap":893},"2026-05-04",51.72,51.79,51.6,51.69,46700,{"date":896,"open":755,"high":897,"low":898,"close":890,"change":245,"percent_change":261,"volume":777,"transactions":9,"vwap":890},"2026-05-01",51.85,51.711,{"date":900,"open":901,"high":885,"low":902,"close":903,"change":620,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-30",51.66,51.48,51.7,0.37,60400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":557,"percent_change":557,"volume":912,"transactions":9,"vwap":911},"2026-04-29",51.53,51.559,51.41,51.51,39900,{"date":914,"open":915,"high":916,"low":915,"close":911,"change":373,"percent_change":318,"volume":917,"transactions":9,"vwap":911},"2026-04-28",51.39,51.529,45500,{"date":919,"open":920,"high":920,"low":902,"close":921,"change":261,"percent_change":780,"volume":922,"transactions":9,"vwap":921},"2026-04-27",51.61,51.57,38300,{"date":924,"open":925,"high":926,"low":925,"close":908,"change":927,"percent_change":251,"volume":928,"transactions":9,"vwap":908},"2026-04-24",51.32,51.56,0.158,40400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":282,"volume":936,"transactions":9,"vwap":934},"2026-04-23",51.375,51.49,51.25,51.372,-0.048,32600,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":416,"percent_change":942,"volume":828,"transactions":9,"vwap":941},"2026-04-22",51.26,51.47,51.42,0.33,{"date":944,"open":945,"high":946,"low":933,"close":933,"change":301,"percent_change":711,"volume":947,"transactions":9,"vwap":933},"2026-04-21",51.29,51.44,59100,{"date":949,"open":950,"high":941,"low":950,"close":951,"change":373,"percent_change":318,"volume":952,"transactions":9,"vwap":951},"2026-04-20",51.28,51.38,50400,{"date":954,"open":933,"high":955,"low":933,"close":946,"change":659,"percent_change":348,"volume":956,"transactions":9,"vwap":946},"2026-04-17",51.488,34900,{"date":958,"open":933,"high":933,"low":959,"close":960,"change":245,"percent_change":261,"volume":961,"transactions":9,"vwap":960},"2026-04-16",51.099998,51.21,59800,{"date":963,"open":964,"high":960,"low":965,"close":966,"change":519,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-15",51.09,51.02,51.19,0.27,60900,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":117,"percent_change":47,"volume":974,"transactions":9,"vwap":972},"2026-04-14",50.84,51.049999,50.83,76900,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":509,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-13",50.51,50.8,50.49,0.51,36600,{"date":983,"open":984,"high":984,"low":977,"close":985,"change":194,"percent_change":341,"volume":986,"transactions":9,"vwap":985},"2026-04-10",50.64,50.54,30500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":388,"percent_change":18,"volume":993,"transactions":9,"vwap":992},"2026-04-09",50.38,50.63,50.27,50.58,74200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-08",50.37,50.546,50.28,50.43,0.64,1.29,55600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":557,"percent_change":557,"volume":1008,"transactions":9,"vwap":1006},"2026-04-07",49.59,49.79,49.41,39000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1006,"change":797,"percent_change":224,"volume":1014,"transactions":9,"vwap":1006},"2026-04-06",49.68,49.84,49.6,115000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":780,"percent_change":17,"volume":1019,"transactions":9,"vwap":1018},"2026-04-02",49.12,49.67,28300,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1005,"change":587,"percent_change":498,"volume":1024,"transactions":9,"vwap":1005},"2026-04-01",49.38,49.74,53700,{"date":1026,"open":1027,"high":1007,"low":1028,"close":1007,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1007},"2026-03-31",49.029999,48.95,0.71,1.46,57900,{"date":1033,"open":133,"high":1034,"low":1035,"close":1036,"change":373,"percent_change":318,"volume":1037,"transactions":9,"vwap":1036},"2026-03-30",48.89,48.57,48.7,73900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":775,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-27",48.99,49,48.639,48.76,-0.83,30600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-26",49.23,49.5,49.14,49.17,-0.38,-0.77,47900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":797,"percent_change":224,"volume":1061,"transactions":9,"vwap":1060},"2026-03-25",49.52,49.71,49.461,49.55,23000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":282,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-24",49.42,49.501,49.25,49.43,-0.18,27000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1057,"change":137,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1057},"2026-03-23",49.57,49.73,49.44,0.65,16000,{"date":1078,"open":1060,"high":1060,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-20",49.07,49.2,-0.34,-0.69,347400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":195,"percent_change":214,"volume":1090,"transactions":9,"vwap":1089},"2026-03-19",49.49,49.63,49.35,49.54,149000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1081,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-18",49.86,49.61,-0.68,55200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":780,"percent_change":17,"volume":1102,"transactions":9,"vwap":1101},"2026-03-17",49.87,50.02,49.95,41100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1099,"change":271,"percent_change":252,"volume":1108,"transactions":9,"vwap":1099},"2026-03-16",49.78,49.93,49.76,57600,{"date":1110,"open":1012,"high":1111,"low":1057,"close":1112,"change":1113,"percent_change":292,"volume":1114,"transactions":9,"vwap":1112},"2026-03-13",49.875,49.58,-0.1,270800,{"date":1116,"open":1117,"high":1099,"low":1011,"close":1011,"change":636,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1011},"2026-03-12",49.83,-0.64,54200,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":373,"percent_change":318,"volume":1125,"transactions":9,"vwap":1124},"2026-03-11",50.14,49.958,50,49400,{"date":1127,"open":1128,"high":991,"low":1129,"close":1130,"change":194,"percent_change":341,"volume":1131,"transactions":9,"vwap":1130},"2026-03-10",50.080002,50.00099945,50.060001,59300,{"date":1133,"open":1134,"high":1135,"low":1086,"close":1136,"change":659,"percent_change":723,"volume":1137,"transactions":9,"vwap":1136},"2026-03-09",49.7,50.21,50.099998,45000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1099,"change":729,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1099},"2026-03-06",49.82,50.17,49.77,-0.58,163700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":283,"percent_change":1081,"volume":1151,"transactions":9,"vwap":1150},"2026-03-05",50.24,50.32,49.98,50.16,64400,{"date":1153,"open":1154,"high":1155,"low":1122,"close":1156,"change":587,"percent_change":498,"volume":1157,"transactions":9,"vwap":1156},"2026-03-04",50.25,50.4,50.33,53000,{"date":1159,"open":1100,"high":1141,"low":1160,"close":1161,"change":1068,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-03",49.776,50.15,-0.36,64000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1156,"change":372,"percent_change":373,"volume":1169,"transactions":9,"vwap":1156},"2026-03-02",50.07,50.371,50.007,74500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":373,"percent_change":318,"volume":1175,"transactions":9,"vwap":1173},"2026-02-27",50.195,50.36,50.171,63300,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":282,"percent_change":1068,"volume":1181,"transactions":9,"vwap":1180},"2026-02-26",50.6,50.26,50.42,41400,{"date":1183,"open":1184,"high":1184,"low":989,"close":977,"change":309,"percent_change":827,"volume":1185,"transactions":9,"vwap":977},"2026-02-25",50.52,150000,{"date":1187,"open":1130,"high":1188,"low":1130,"close":1189,"change":797,"percent_change":224,"volume":1190,"transactions":9,"vwap":1189},"2026-02-24",50.35,50.3,36400,{"date":1192,"open":989,"high":989,"low":1128,"close":1193,"change":214,"percent_change":537,"volume":1194,"transactions":9,"vwap":1193},"2026-02-23",50.18,87800,{"date":1196,"open":1193,"high":1197,"low":1198,"close":1148,"change":403,"percent_change":587,"volume":1199,"transactions":9,"vwap":1148},"2026-02-20",50.39,50.135,87600,{"date":1201,"open":1141,"high":1147,"low":1202,"close":1203,"change":372,"percent_change":373,"volume":1204,"transactions":9,"vwap":1203},"2026-02-19",50.12,50.23,51500,{"date":1206,"open":1207,"high":1188,"low":1208,"close":1179,"change":704,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1179},"2026-02-18",50.22,50.187,0.2,68200,{"date":1212,"open":1130,"high":1207,"low":1213,"close":1150,"change":261,"percent_change":780,"volume":1214,"transactions":9,"vwap":1150},"2026-02-17",49.89,64500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1202,"change":245,"percent_change":261,"volume":857,"transactions":9,"vwap":1202},"2026-02-13",50.044998,50.231,49.99,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1136,"change":365,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1136},"2026-02-12",50.45,50.055,-0.6,38700,{"date":1227,"open":1184,"high":1184,"low":1228,"close":1155,"change":372,"percent_change":373,"volume":1229,"transactions":9,"vwap":1155},"2026-02-11",50.296,82300,{"date":1231,"open":979,"high":979,"low":1197,"close":999,"change":557,"percent_change":557,"volume":1169,"transactions":9,"vwap":999},"2026-02-10",{"date":1233,"open":1234,"high":1235,"low":1236,"close":999,"change":1237,"percent_change":620,"volume":1238,"transactions":9,"vwap":999},"2026-02-09",50.31,50.48,50.295,0.095,42100,{"date":1240,"open":1128,"high":996,"low":1128,"close":1241,"change":1242,"percent_change":1243,"volume":821,"transactions":9,"vwap":1241},"2026-02-06",50.335,0.385,0.77,{"date":1245,"open":1219,"high":1246,"low":1093,"close":1101,"change":327,"percent_change":712,"volume":1247,"transactions":9,"vwap":1101},"2026-02-05",50.09,72500,{"date":1249,"open":1161,"high":1234,"low":1130,"close":1250,"change":301,"percent_change":215,"volume":1251,"transactions":9,"vwap":1250},"2026-02-04",50.19,60300,{"date":1253,"open":979,"high":979,"low":1254,"close":1148,"change":318,"percent_change":327,"volume":1255,"transactions":9,"vwap":1148},"2026-02-03",50.112,79200,{"date":1257,"open":991,"high":1258,"low":1147,"close":1259,"change":223,"percent_change":509,"volume":1260,"transactions":9,"vwap":1259},"2026-02-02",50.465,50.44,80600,{"date":1262,"open":1189,"high":1241,"low":1263,"close":1234,"change":402,"percent_change":704,"volume":1264,"transactions":9,"vwap":1234},"2026-01-30",50.185,65300,{"date":1266,"open":1189,"high":1188,"low":1267,"close":1179,"change":318,"percent_change":327,"volume":1268,"transactions":9,"vwap":1179},"2026-01-29",50.11,91400,{"date":1270,"open":979,"high":979,"low":1271,"close":989,"change":261,"percent_change":780,"volume":1272,"transactions":9,"vwap":989},"2026-01-28",50.29,77300,{"date":1274,"open":1207,"high":1275,"low":1207,"close":1276,"change":557,"percent_change":557,"volume":1277,"transactions":9,"vwap":1276},"2026-01-27",50.41,50.34,102700,{"date":1279,"open":1271,"high":996,"low":1179,"close":1276,"change":704,"percent_change":1209,"volume":1280,"transactions":9,"vwap":1276},"2026-01-26",39100,{"date":1282,"open":1147,"high":991,"low":1283,"close":1147,"change":402,"percent_change":704,"volume":1284,"transactions":9,"vwap":1147},"2026-01-23",50.2,46000,{"date":1286,"open":1193,"high":1179,"low":1136,"close":1250,"change":547,"percent_change":519,"volume":1287,"transactions":9,"vwap":1250},"2026-01-22",68300,{"date":1289,"open":1290,"high":1193,"low":1134,"close":1202,"change":224,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1202},"2026-01-21",49.96,0.48,224200,{"date":1294,"open":1117,"high":1166,"low":1140,"close":1295,"change":636,"percent_change":1118,"volume":1296,"transactions":9,"vwap":1295},"2026-01-20",49.88,141800,{"date":1298,"open":1135,"high":1276,"low":1250,"close":1283,"change":261,"percent_change":780,"volume":1299,"transactions":9,"vwap":1283},"2026-01-16",47200,{"date":1301,"open":1150,"high":1234,"low":1150,"close":1150,"change":372,"percent_change":373,"volume":1302,"transactions":9,"vwap":1150},"2026-01-15",61200,{"date":1304,"open":1207,"high":1207,"low":1305,"close":1250,"change":195,"percent_change":214,"volume":1251,"transactions":9,"vwap":1250},"2026-01-14",50.040001,{"date":1307,"open":1276,"high":1276,"low":1283,"close":1179,"change":194,"percent_change":341,"volume":1308,"transactions":9,"vwap":1179},"2026-01-13",58000,{"date":1310,"open":1136,"high":1234,"low":1136,"close":1189,"change":809,"percent_change":102,"volume":1311,"transactions":9,"vwap":1189},"2026-01-12",42200,{"date":1313,"open":1179,"high":1314,"low":1246,"close":991,"change":1209,"percent_change":122,"volume":1024,"transactions":9,"vwap":991},"2026-01-09",50.305,{"date":1316,"open":1317,"high":1141,"low":1317,"close":1166,"change":373,"percent_change":318,"volume":968,"transactions":9,"vwap":1166},"2026-01-08",50.029999,{"date":1319,"open":1179,"high":1179,"low":1320,"close":1320,"change":373,"percent_change":318,"volume":1321,"transactions":9,"vwap":1320},"2026-01-07",50.13,89400,{"date":1323,"open":1150,"high":1234,"low":1324,"close":1250,"change":184,"percent_change":826,"volume":1325,"transactions":9,"vwap":1250},"2026-01-06",49.97,68500,{"date":1327,"open":1128,"high":1122,"low":1317,"close":1128,"change":403,"percent_change":587,"volume":1328,"transactions":9,"vwap":1128},"2026-01-05",116100,{"date":1330,"open":1320,"high":1320,"low":1093,"close":1219,"change":223,"percent_change":509,"volume":1331,"transactions":9,"vwap":1219},"2026-01-02",51100,{"date":1333,"open":1324,"high":1334,"low":1093,"close":1093,"change":1335,"percent_change":1052,"volume":881,"transactions":9,"vwap":1093},"2025-12-31",50.025002,-0.19,{"date":1337,"open":1130,"high":1130,"low":1338,"close":1339,"change":107,"percent_change":205,"volume":1340,"transactions":9,"vwap":1339},"2025-12-30",49.967,50.049999,35500,{"date":1342,"open":1166,"high":1128,"low":1124,"close":1130,"change":102,"percent_change":797,"volume":1343,"transactions":9,"vwap":1130},"2025-12-29",34700,{"date":1345,"open":1202,"high":1202,"low":1290,"close":1124,"change":373,"percent_change":318,"volume":1346,"transactions":9,"vwap":1124},"2025-12-26",15100,{"date":1348,"open":1130,"high":1166,"low":1349,"close":1130,"change":102,"percent_change":797,"volume":1350,"transactions":9,"vwap":1130},"2025-12-24",49.964,15200,{"date":1352,"open":1140,"high":1353,"low":1140,"close":1124,"change":388,"percent_change":18,"volume":1354,"transactions":9,"vwap":1124},"2025-12-23",50.0060005,41000,{"date":1356,"open":1101,"high":1101,"low":1105,"close":1357,"change":402,"percent_change":704,"volume":1358,"transactions":9,"vwap":1357},"2025-12-22",49.85,23300,{"date":1360,"open":1361,"high":1149,"low":1362,"close":1363,"change":587,"percent_change":498,"volume":1364,"transactions":9,"vwap":1363},"2025-12-19",49.72,49.69,49.8,44400,{"date":1366,"open":1367,"high":1134,"low":1368,"close":1369,"change":184,"percent_change":826,"volume":1370,"transactions":9,"vwap":1369},"2025-12-18",49.64,49.53,49.62,63100,{"date":1372,"open":1134,"high":1134,"low":1067,"close":1373,"change":301,"percent_change":215,"volume":1374,"transactions":9,"vwap":1373},"2025-12-17",49.51,37300,{"date":1376,"open":1018,"high":1058,"low":1373,"close":1367,"change":651,"percent_change":1113,"volume":1377,"transactions":9,"vwap":1367},"2025-12-16",31000,{"date":1379,"open":1012,"high":1012,"low":1112,"close":1362,"change":557,"percent_change":557,"volume":1380,"transactions":9,"vwap":1362},"2025-12-15",53400,{"date":1382,"open":1012,"high":1012,"low":1383,"close":1362,"change":214,"percent_change":537,"volume":1384,"transactions":9,"vwap":1362},"2025-12-12",49.544,60600,{"date":1386,"open":1387,"high":1117,"low":1388,"close":1117,"change":261,"percent_change":780,"volume":1389,"transactions":9,"vwap":1117},"2025-12-11",49.719,49.625,34200,{"date":1391,"open":1367,"high":1392,"low":1112,"close":1006,"change":309,"percent_change":827,"volume":1054,"transactions":9,"vwap":1006},"2025-12-10",49.81,{"date":1394,"open":1395,"high":1362,"low":1395,"close":1112,"change":373,"percent_change":318,"volume":1396,"transactions":9,"vwap":1112},"2025-12-09",49.48,35900,{"date":1398,"open":1105,"high":1105,"low":1399,"close":1367,"change":195,"percent_change":214,"volume":1008,"transactions":9,"vwap":1367},"2025-12-08",49.56,{"date":1401,"open":1402,"high":1402,"low":1367,"close":1058,"change":780,"percent_change":17,"volume":840,"transactions":9,"vwap":1058},"2025-12-05",49.75,{"date":1404,"open":1018,"high":1018,"low":1405,"close":1087,"change":557,"percent_change":557,"volume":1406,"transactions":9,"vwap":1087},"2025-12-04",49.518,42700,{"date":1408,"open":1060,"high":1367,"low":1409,"close":1087,"change":780,"percent_change":17,"volume":1410,"transactions":9,"vwap":1087},"2025-12-03",49.39,33900,{"date":1412,"open":1112,"high":1005,"low":1413,"close":1060,"change":261,"percent_change":780,"volume":1414,"transactions":9,"vwap":1060},"2025-12-02",49.469,86600,{"date":1416,"open":1417,"high":1072,"low":1418,"close":1373,"change":651,"percent_change":1113,"volume":1284,"transactions":9,"vwap":1373},"2025-12-01",49.46,49.4,{"date":1420,"open":1089,"high":1399,"low":1421,"close":1399,"change":1422,"percent_change":309,"volume":1423,"transactions":9,"vwap":1399},"2025-11-28",49.405,0.105,37800,{"date":1425,"open":1074,"high":1373,"low":1426,"close":1427,"change":1422,"percent_change":309,"volume":1428,"transactions":9,"vwap":1427},"2025-11-26",49.36,49.455,81400,{"date":1430,"open":1431,"high":1088,"low":1432,"close":1088,"change":309,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1088},"2025-11-25",49.15,49.060001,0.43,74600,{"date":1436,"open":1437,"high":1066,"low":1438,"close":1050,"change":498,"percent_change":154,"volume":1439,"transactions":9,"vwap":1050},"2025-11-24",48.88,48.846,122400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":498,"percent_change":154,"volume":1446,"transactions":9,"vwap":1445},"2025-11-21",48.68,48.909,48.46,48.78,62700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-20",49.040001,49.29,48.41,48.42,-0.43,-0.88,61700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1458,"change":1422,"percent_change":826,"volume":1461,"transactions":9,"vwap":1458},"2025-11-19",48.85,48.959,48.71,82500,{"date":1463,"open":1458,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":365,"volume":1468,"transactions":9,"vwap":1466},"2025-11-18",48.877,48.58,48.745,-0.145,41300,{"date":1470,"open":1471,"high":1017,"low":1472,"close":1034,"change":301,"percent_change":786,"volume":1473,"transactions":9,"vwap":1034},"2025-11-17",48.93,48.82,54500,{"date":1475,"open":1445,"high":1080,"low":1445,"close":1476,"change":195,"percent_change":214,"volume":1102,"transactions":9,"vwap":1476},"2025-11-14",49.02,{"date":1478,"open":1479,"high":1479,"low":1040,"close":1480,"change":711,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-13",49.34,49.09,-0.51,75600,{"date":1484,"open":1088,"high":1409,"low":1485,"close":1479,"change":1486,"percent_change":809,"volume":1487,"transactions":9,"vwap":1479},"2025-11-12",49.26,0.015,48700,{"date":1489,"open":1490,"high":1022,"low":1491,"close":1492,"change":1486,"percent_change":809,"volume":1493,"transactions":9,"vwap":1492},"2025-11-11",49.31,49.27,49.325,39800,{"date":1495,"open":1496,"high":1421,"low":1496,"close":1490,"change":117,"percent_change":980,"volume":1497,"transactions":9,"vwap":1490},"2025-11-10",49.11,52200,{"date":1499,"open":1476,"high":1432,"low":1460,"close":1432,"change":402,"percent_change":704,"volume":1500,"transactions":9,"vwap":1432},"2025-11-07",27300,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":283,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-06",49.21,48.98,49.0099983,-0.35,67400,{"date":1509,"open":1476,"high":1510,"low":1476,"close":1511,"change":403,"percent_change":587,"volume":887,"transactions":9,"vwap":1511},"2025-11-05",49.3,49.18,{"date":1513,"open":1514,"high":1503,"low":1079,"close":1480,"change":319,"percent_change":1515,"volume":1037,"transactions":9,"vwap":1480},"2025-11-04",49.080002,-0.45,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1490,"change":519,"percent_change":389,"volume":1520,"transactions":9,"vwap":1490},"2025-11-03",49.37,49.219,59700,{"date":1522,"open":1523,"high":1524,"low":1051,"close":1051,"change":107,"percent_change":205,"volume":1525,"transactions":9,"vwap":1051},"2025-10-31",49.28,49.313,71700,{"date":1527,"open":1051,"high":1528,"low":1051,"close":1511,"change":342,"percent_change":365,"volume":1529,"transactions":9,"vwap":1511},"2025-10-30",49.33,389900,{"date":1531,"open":1532,"high":1532,"low":1485,"close":1528,"change":651,"percent_change":1113,"volume":1533,"transactions":9,"vwap":1528},"2025-10-29",49.47,37900,{"date":1535,"open":1395,"high":1395,"low":1536,"close":1022,"change":261,"percent_change":780,"volume":802,"transactions":9,"vwap":1022},"2025-10-28",49.32,{"date":1538,"open":1490,"high":1417,"low":1450,"close":1479,"change":403,"percent_change":587,"volume":1539,"transactions":9,"vwap":1479},"2025-10-27",56200,{"date":1541,"open":1523,"high":1523,"low":1542,"close":1066,"change":797,"percent_change":224,"volume":1543,"transactions":9,"vwap":1066},"2025-10-24",49.181,44100,{"date":1545,"open":1432,"high":1546,"low":1041,"close":1547,"change":704,"percent_change":1209,"volume":848,"transactions":9,"vwap":1547},"2025-10-23",49.16,49.13,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1027,"change":195,"percent_change":214,"volume":1552,"transactions":9,"vwap":1027},"2025-10-22",49.19,48.87,89200,{"date":1554,"open":1041,"high":1555,"low":1556,"close":1557,"change":780,"percent_change":17,"volume":1558,"transactions":9,"vwap":1557},"2025-10-21",49.149,48.97,49.099998,61000,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1476,"change":967,"percent_change":684,"volume":1563,"transactions":9,"vwap":1476},"2025-10-20",48.81,49.098999,41200,{"date":1565,"open":1566,"high":1458,"low":1567,"close":1568,"change":388,"percent_change":251,"volume":1569,"transactions":9,"vwap":1568},"2025-10-17",48.67,48.597,48.75,37000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":214,"percent_change":729,"volume":1575,"transactions":9,"vwap":1574},"2025-10-16",48.9,48.53,48.6,31800,{"date":1577,"open":1504,"high":1504,"low":1578,"close":1579,"change":205,"percent_change":194,"volume":1137,"transactions":9,"vwap":1579},"2025-10-15",48.66,48.74,{"date":1581,"open":1582,"high":1437,"low":1582,"close":1043,"change":373,"percent_change":318,"volume":647,"transactions":9,"vwap":1043},"2025-10-14",48.54,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1472,"change":137,"percent_change":132,"volume":1587,"transactions":9,"vwap":1472},"2025-10-13",48.84,48.666,36300,{"date":1589,"open":1432,"high":1590,"low":1452,"close":1591,"change":1481,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-10",49.078999,48.5,-1.04,26300,{"date":1595,"open":1596,"high":1597,"low":21,"close":1505,"change":102,"percent_change":797,"volume":1598,"transactions":9,"vwap":1505},"2025-10-09",49.049999,49.665,50700,{"date":1600,"open":1458,"high":1476,"low":1458,"close":1028,"change":244,"percent_change":245,"volume":1225,"transactions":9,"vwap":1028},"2025-10-08",{"date":1602,"open":1432,"high":1432,"low":1458,"close":1603,"change":809,"percent_change":102,"volume":1054,"transactions":9,"vwap":1603},"2025-10-07",48.94,{"date":1605,"open":133,"high":1476,"low":133,"close":1606,"change":194,"percent_change":341,"volume":1607,"transactions":9,"vwap":1606},"2025-10-06",48.91,43400,{"date":1609,"open":1040,"high":1476,"low":1034,"close":1028,"change":557,"percent_change":557,"volume":1610,"transactions":9,"vwap":1028},"2025-10-03",51800,{"date":1612,"open":1458,"high":1613,"low":1561,"close":1028,"change":107,"percent_change":205,"volume":1614,"transactions":9,"vwap":1028},"2025-10-02",48.96,137000,{"date":1616,"open":1568,"high":1556,"low":1568,"close":1613,"change":1617,"percent_change":309,"volume":1618,"transactions":9,"vwap":1613},"2025-10-01",0.104,512700,{"date":1620,"open":1458,"high":133,"low":1043,"close":1621,"change":1622,"percent_change":403,"volume":1623,"transactions":9,"vwap":1621},"2025-09-30",48.856,0.046,39200,{"date":1625,"open":1472,"high":1437,"low":1626,"close":1561,"change":809,"percent_change":102,"volume":1627,"transactions":9,"vwap":1561},"2025-09-29",48.77,1386600,{"date":1629,"open":1630,"high":1561,"low":1630,"close":1445,"change":780,"percent_change":17,"volume":840,"transactions":9,"vwap":1445},"2025-09-26",48.56,{"date":1632,"open":1633,"high":1460,"low":1634,"close":1036,"change":557,"percent_change":557,"volume":1635,"transactions":9,"vwap":1036},"2025-09-25",48.69,48.59,56700,{"date":1637,"open":1578,"high":1638,"low":1578,"close":1036,"change":195,"percent_change":214,"volume":1321,"transactions":9,"vwap":1036},"2025-09-24",48.79,{"date":1640,"open":1606,"high":1606,"low":1641,"close":1626,"change":282,"percent_change":1068,"volume":1642,"transactions":9,"vwap":1626},"2025-09-23",48.72,108100,{"date":1644,"open":1442,"high":133,"low":1442,"close":133,"change":223,"percent_change":967,"volume":1645,"transactions":9,"vwap":133},"2025-09-22",23700,{"date":1647,"open":1561,"high":1561,"low":1648,"close":1649,"change":547,"percent_change":519,"volume":1650,"transactions":9,"vwap":1649},"2025-09-19",48.711,48.73,28600,{"date":1652,"open":1633,"high":1445,"low":1578,"close":1578,"change":372,"percent_change":373,"volume":1653,"transactions":9,"vwap":1578},"2025-09-18",95900,{"date":1655,"open":1633,"high":1656,"low":1657,"close":1633,"change":245,"percent_change":261,"volume":1658,"transactions":9,"vwap":1633},"2025-09-17",48.83,48.55,45100,{"date":1660,"open":1649,"high":1649,"low":1465,"close":1566,"change":809,"percent_change":102,"volume":1661,"transactions":9,"vwap":1566},"2025-09-16",337500,{"date":1663,"open":1664,"high":1043,"low":1664,"close":1665,"change":1666,"percent_change":102,"volume":1667,"transactions":9,"vwap":1665},"2025-09-15",48.61,48.64,0.031,46600,{"date":1669,"open":1670,"high":1578,"low":1582,"close":1671,"change":1672,"percent_change":1209,"volume":1446,"transactions":9,"vwap":1671},"2025-09-12",48.62,48.609,0.099,{"date":1674,"open":1465,"high":1675,"low":1676,"close":1677,"change":244,"percent_change":245,"volume":1678,"transactions":9,"vwap":1677},"2025-09-11",48.619,48.48,48.51,42600,{"date":1680,"open":1657,"high":1681,"low":1451,"close":1591,"change":184,"percent_change":659,"volume":1682,"transactions":9,"vwap":1591},"2025-09-10",48.559,94200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":107,"percent_change":205,"volume":1689,"transactions":9,"vwap":1688},"2025-09-09",48.43,48.44,48.31,48.39,35800,{"date":1691,"open":1692,"high":1685,"low":1692,"close":1693,"change":402,"percent_change":704,"volume":1694,"transactions":9,"vwap":1693},"2025-09-08",48.29,48.4,65600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":205,"percent_change":194,"volume":1701,"transactions":9,"vwap":1700},"2025-09-05",48.38,48.45,48.145,48.35,39600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":826,"percent_change":723,"volume":1708,"transactions":9,"vwap":1707},"2025-09-04",48.25,48.385,48.196,48.37,145700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":402,"percent_change":704,"volume":1715,"transactions":9,"vwap":1714},"2025-09-03",48.07,48.21,48.050999,48.15,123300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":651,"percent_change":1113,"volume":1721,"transactions":9,"vwap":1719},"2025-09-02",48.040001,48.099998,47.808,45700,{"date":1723,"open":1714,"high":1724,"low":1725,"close":1714,"change":283,"percent_change":1506,"volume":1726,"transactions":9,"vwap":1714},"2025-08-29",48.26,48.09,50800,{"date":1728,"open":1692,"high":1693,"low":1729,"close":1730,"change":547,"percent_change":388,"volume":1731,"transactions":9,"vwap":1730},"2025-08-28",48.17,48.32,60200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1704,"change":557,"percent_change":557,"volume":912,"transactions":9,"vwap":1704},"2025-08-27",48.24,48.305,48.141,{"date":1738,"open":1729,"high":1704,"low":1739,"close":1704,"change":184,"percent_change":659,"volume":1543,"transactions":9,"vwap":1704},"2025-08-26",48.043999,{"date":1741,"open":1729,"high":1742,"low":1743,"close":1744,"change":809,"percent_change":102,"volume":1745,"transactions":9,"vwap":1744},"2025-08-25",48.2,48.081001,48.14,42900,{"date":1747,"open":1748,"high":1734,"low":1748,"close":1749,"change":224,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-22",47.86,48.11,0.5,407600,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":195,"percent_change":342,"volume":968,"transactions":9,"vwap":1756},"2025-08-21",47.95,47.731,47.87,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":809,"percent_change":102,"volume":1763,"transactions":9,"vwap":1762},"2025-08-20",47.9,47.975,47.72,47.94,33600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":214,"percent_change":729,"volume":1770,"transactions":9,"vwap":1769},"2025-08-19",47.99,48.101,47.89,47.91,52800,{"date":1772,"open":1754,"high":1773,"low":1754,"close":1774,"change":205,"percent_change":194,"volume":1264,"transactions":9,"vwap":1774},"2025-08-18",48.16,48.049999,{"date":1776,"open":1729,"high":1729,"low":1777,"close":1711,"change":1778,"percent_change":282,"volume":1779,"transactions":9,"vwap":1711},"2025-08-15",47.98,-0.041,25000,{"date":1781,"open":1782,"high":1773,"low":1783,"close":1784,"change":1785,"percent_change":205,"volume":1786,"transactions":9,"vwap":1784},"2025-08-14",48.029999,47.96,48.111,-0.009,45900,{"date":1788,"open":1714,"high":1714,"low":1789,"close":1790,"change":1791,"percent_change":389,"volume":1792,"transactions":9,"vwap":1790},"2025-08-13",47.97,48.12,0.133,70500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":147,"volume":1800,"transactions":9,"vwap":1798},"2025-08-12",47.79,48.18,47.78,47.987,0.167,43700,{"date":1802,"open":1762,"high":1762,"low":1803,"close":1804,"change":372,"percent_change":373,"volume":1805,"transactions":9,"vwap":1804},"2025-08-11",47.675,47.82,53500,{"date":1807,"open":1795,"high":1808,"low":1809,"close":1810,"change":967,"percent_change":1811,"volume":1137,"transactions":9,"vwap":1810},"2025-08-08",47.88,47.699,47.85,0.57,{"date":1813,"open":1804,"high":1804,"low":1814,"close":1815,"change":205,"percent_change":194,"volume":1816,"transactions":9,"vwap":1815},"2025-08-07",47.54,47.58,43800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":547,"percent_change":388,"volume":1823,"transactions":9,"vwap":1822},"2025-08-06",47.49,47.729,47.471,47.6,52700,{"date":1825,"open":1761,"high":1761,"low":1826,"close":1827,"change":291,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-05",47.44,47.53,-0.23,71900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":147,"percent_change":154,"volume":1024,"transactions":9,"vwap":1835},"2025-08-04",47.51,47.68,47.47,47.64,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1082,"volume":1843,"transactions":9,"vwap":1841},"2025-08-01",47.36,47.4,47.14,47.29,-0.33,69700,{"date":1845,"open":1846,"high":1846,"low":1814,"close":1847,"change":195,"percent_change":342,"volume":1848,"transactions":9,"vwap":1847},"2025-07-31",47.83,47.62,48400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":780,"percent_change":416,"volume":1855,"transactions":9,"vwap":1854},"2025-07-30",47.74,47.75,47.56,47.69,19100,{"date":1857,"open":1858,"high":1858,"low":1822,"close":1859,"change":214,"percent_change":729,"volume":1860,"transactions":9,"vwap":1859},"2025-07-29",47.8,47.61,57000,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1852,"change":809,"percent_change":102,"volume":1865,"transactions":9,"vwap":1852},"2025-07-28",47.81,47.65,64700,{"date":1867,"open":1833,"high":1851,"low":1868,"close":1761,"change":620,"percent_change":122,"volume":1869,"transactions":9,"vwap":1761},"2025-07-25",47.57,106800,{"date":1871,"open":1819,"high":1854,"low":1819,"close":1827,"change":557,"percent_change":557,"volume":1872,"transactions":9,"vwap":1827},"2025-07-24",191100,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1827,"change":403,"percent_change":620,"volume":1877,"transactions":9,"vwap":1827},"2025-07-23",47.42,47.775,36900,{"date":1879,"open":1819,"high":1819,"low":1880,"close":1826,"change":557,"percent_change":557,"volume":1881,"transactions":9,"vwap":1826},"2025-07-22",47.32,62100,{"date":1883,"open":1826,"high":1884,"low":1885,"close":1826,"change":402,"percent_change":184,"volume":1311,"transactions":9,"vwap":1826},"2025-07-21",47.52,47.386,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":102,"percent_change":223,"volume":1891,"transactions":9,"vwap":1890},"2025-07-18",47.46,47.286,47.39,23500,{"date":1893,"open":1894,"high":1839,"low":1894,"close":1895,"change":547,"percent_change":388,"volume":1896,"transactions":9,"vwap":1895},"2025-07-17",47.18,47.33,40000,{"date":1898,"open":1841,"high":1841,"low":1899,"close":1900,"change":780,"percent_change":416,"volume":1901,"transactions":9,"vwap":1900},"2025-07-16",47.025002,47.26,61400,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1894,"change":651,"percent_change":291,"volume":1906,"transactions":9,"vwap":1894},"2025-07-15",47.41,47.12,27100,{"date":1908,"open":1900,"high":1900,"low":1909,"close":1910,"change":403,"percent_change":620,"volume":917,"transactions":9,"vwap":1910},"2025-07-14",47.117,47.23,{"date":1912,"open":21,"high":1913,"low":21,"close":1840,"change":194,"percent_change":341,"volume":1914,"transactions":9,"vwap":1840},"2025-07-11",47.241,44300,{"date":1916,"open":1917,"high":1841,"low":1917,"close":1894,"change":205,"percent_change":194,"volume":1918,"transactions":9,"vwap":1894},"2025-07-10",47.080002,45600,{"date":1920,"open":1921,"high":1904,"low":1922,"close":1923,"change":704,"percent_change":309,"volume":1924,"transactions":9,"vwap":1923},"2025-07-09",47.19,47.049999,47.2,30700,{"date":1926,"open":1905,"high":1905,"low":1927,"close":1928,"change":223,"percent_change":389,"volume":1929,"transactions":9,"vwap":1928},"2025-07-08",46.97,47.099998,63900,{"date":1931,"open":1922,"high":1932,"low":1933,"close":1927,"change":786,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1927},"2025-07-07",47.15,46.89,-0.57,90400,{"date":1937,"open":1921,"high":1938,"low":1928,"close":1938,"change":826,"percent_change":1939,"volume":1204,"transactions":9,"vwap":1938},"2025-07-03",47.24,0.47,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":245,"percent_change":261,"volume":1945,"transactions":9,"vwap":1944},"2025-07-02",46.82,47.09,47.02,56900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":557,"percent_change":557,"volume":1952,"transactions":9,"vwap":1951},"2025-07-01",46.8,47.215,46.765,47,171500,{"date":1954,"open":1951,"high":1951,"low":1955,"close":1951,"change":17,"percent_change":588,"volume":1956,"transactions":9,"vwap":1951},"2025-06-30",46.615,38600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":547,"percent_change":388,"volume":1963,"transactions":9,"vwap":1962},"2025-06-27",46.67,46.9,46.66,46.84,31500,{"date":1965,"open":1959,"high":1966,"low":1967,"close":1968,"change":1209,"percent_change":1433,"volume":1969,"transactions":9,"vwap":1968},"2025-06-26",46.78,46.595,46.77,62800,{"date":1971,"open":1961,"high":1961,"low":1972,"close":1973,"change":245,"percent_change":261,"volume":1974,"transactions":9,"vwap":1973},"2025-06-25",46.47,46.57,138700,{"date":1976,"open":1972,"high":1977,"low":1978,"close":1979,"change":18,"percent_change":1075,"volume":1980,"transactions":9,"vwap":1979},"2025-06-24",46.65,46.37,46.55,55100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":137,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-06-23",46.060001,46.25,45.88,0.7,29300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":194,"percent_change":282,"volume":1994,"transactions":9,"vwap":1993},"2025-06-20",46,46.062,45.885,45.93,32900,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":205,"percent_change":194,"volume":2000,"transactions":9,"vwap":1999},"2025-06-18",45.9,46.169,45.97,36700,{"date":2002,"open":1990,"high":2003,"low":2004,"close":2005,"change":1068,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-17",46.19,45.95,45.99,-0.39,1293000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":117,"percent_change":272,"volume":1987,"transactions":9,"vwap":2013},"2025-06-16",46.2,46.27,46.11,46.17,{"date":2015,"open":2005,"high":2003,"low":2016,"close":2017,"change":365,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-13",45.86,45.92,-0.65,99100,{"date":2021,"open":1983,"high":2022,"low":1983,"close":2023,"change":184,"percent_change":224,"volume":2024,"transactions":9,"vwap":2023},"2025-06-12",46.328,46.22,59600,{"date":2026,"open":2027,"high":2028,"low":1983,"close":2012,"change":194,"percent_change":282,"volume":2029,"transactions":9,"vwap":2012},"2025-06-11",46.18,46.33,448600,{"date":2031,"open":2032,"high":2023,"low":1999,"close":2032,"change":780,"percent_change":416,"volume":2033,"transactions":9,"vwap":2032},"2025-06-10",46.15,162200,{"date":2035,"open":2036,"high":2013,"low":2037,"close":2038,"change":245,"percent_change":261,"volume":2039,"transactions":9,"vwap":2038},"2025-06-09",46.049999,46.029999,46.07,48800,{"date":2041,"open":2042,"high":2042,"low":1999,"close":2036,"change":509,"percent_change":1811,"volume":2043,"transactions":9,"vwap":2036},"2025-06-06",46.12,30300,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":318,"percent_change":215,"volume":2049,"transactions":9,"vwap":2048},"2025-06-05",46.09,45.755,45.79,12300,{"date":2051,"open":2052,"high":2036,"low":2016,"close":2053,"change":651,"percent_change":291,"volume":2054,"transactions":9,"vwap":2053},"2025-06-04",45.87,45.91,32100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":388,"percent_change":942,"volume":1956,"transactions":9,"vwap":2058},"2025-06-03",45.77,45.96,45.735,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":388,"percent_change":942,"volume":2064,"transactions":9,"vwap":2063},"2025-06-02",45.45,45.81,30400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2067,"change":557,"percent_change":557,"volume":2070,"transactions":9,"vwap":2067},"2025-05-30",45.66,45.708,45.36,60000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2067,"change":797,"percent_change":509,"volume":2076,"transactions":9,"vwap":2067},"2025-05-29",45.73,45.74,45.51,138400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":342,"percent_change":1842,"volume":1635,"transactions":9,"vwap":2082},"2025-05-28",45.6,45.695,45.458,45.54,{"date":2084,"open":2075,"high":2085,"low":2086,"close":2085,"change":1075,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-27",45.69,45.32,1.44,24300,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":537,"percent_change":2094,"volume":1225,"transactions":9,"vwap":2093},"2025-05-23",44.93,45.21,45.040001,-0.62,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2086,"change":102,"percent_change":223,"volume":2100,"transactions":9,"vwap":2086},"2025-05-22",45.37,45.49,45.22,48200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":712,"percent_change":2107,"volume":1280,"transactions":9,"vwap":2106},"2025-05-21",45.58,45.8,45.248,45.26,-1.05,{"date":2109,"open":2110,"high":2104,"low":2111,"close":2074,"change":282,"percent_change":292,"volume":2112,"transactions":9,"vwap":2074},"2025-05-20",45.76,45.593,31300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":809,"percent_change":547,"volume":1238,"transactions":9,"vwap":2116},"2025-05-19",45.53,45.83,45.469,{"date":2119,"open":2074,"high":2104,"low":2120,"close":2104,"change":389,"percent_change":2121,"volume":781,"transactions":9,"vwap":2104},"2025-05-16",45.542,0.62,{"date":2123,"open":2106,"high":2124,"low":2106,"close":2125,"change":809,"percent_change":547,"volume":2126,"transactions":9,"vwap":2125},"2025-05-15",45.65,45.52,35300,{"date":2128,"open":2129,"high":2103,"low":2130,"close":2098,"change":107,"percent_change":205,"volume":777,"transactions":9,"vwap":2098},"2025-05-14",45.57,45.39,{"date":2132,"open":2099,"high":2079,"low":2099,"close":2133,"change":620,"percent_change":827,"volume":1181,"transactions":9,"vwap":2133},"2025-05-13",45.5,{"date":2135,"open":2136,"high":2130,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1423,"transactions":9,"vwap":2138},"2025-05-12",45.049999,45,45.31,0.96,2.16,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":651,"percent_change":291,"volume":1377,"transactions":9,"vwap":2146},"2025-05-09",44.38,44.556,44.339,44.35,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":780,"percent_change":587,"volume":2153,"transactions":9,"vwap":2152},"2025-05-08",44.37,44.69,44.25,44.4,107100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":17,"percent_change":498,"volume":2160,"transactions":9,"vwap":2159},"2025-05-07",44.26,44.34,44.02,44.32,40700,{"date":2162,"open":2163,"high":2159,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-05-06",44.033001,44.16,-0.195,-0.44,25600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":712,"volume":840,"transactions":9,"vwap":2173},"2025-05-05",44.41,44.559,44.22,44.355,-0.215,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":498,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-02",44.52,44.64,44.33,44.57,0.81,94700,{"date":2184,"open":2146,"high":2185,"low":2186,"close":2187,"change":1209,"percent_change":348,"volume":2188,"transactions":9,"vwap":2187},"2025-05-01",44.382,44.12,44.21,130000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":223,"percent_change":18,"volume":2194,"transactions":9,"vwap":2192},"2025-04-30",43.74,44.0099983,43.346,39500,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":809,"percent_change":547,"volume":2200,"transactions":9,"vwap":2199},"2025-04-29",43.59,44.049999,43.88,66000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":223,"percent_change":18,"volume":2207,"transactions":9,"vwap":2206},"2025-04-28",43.75,43.908,43.46,43.85,42000,{"date":2209,"open":2210,"high":2206,"low":2211,"close":2212,"change":780,"percent_change":587,"volume":2213,"transactions":9,"vwap":2212},"2025-04-25",43.6,43.45,43.72,36500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1030,"volume":2221,"transactions":9,"vwap":2219},"2025-04-24",43.168,43.659,43.11,43.64,0.63,67300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":509,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-04-23",43.18,43.52,43.00099945,43.0099983,0.61,32300,{"date":175,"open":2231,"high":2232,"low":171,"close":2233,"change":660,"percent_change":2234,"volume":1667,"transactions":9,"vwap":2233},42.31,42.85,42.75,1.04]