[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFLR":3,"homepage-market-summary":29,"stock-historical-IFLR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IFLR","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 International Developed Managed Floor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7264,0.3836,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.81,52.79,52.55,52.3377,0.4723,0.9,5312,55.87,48.22,15613.441125142857,60,217,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":22,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":22,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},15613,3388116.724156,9.02,"2025-11-20",[178,181,191,201,212,222,232,243,253,264,274,284,294,303,312,322,331,340,348,359,368,378,389,399,409,418,429,440,449,458,467,477,487,498,509,520,529,540,551,558,567,575,585,595,604,614,624,634,644,653,662,671,680,690,699,708,716,724,732,741,749,754,762,769,775,784,793,800,809,815,823,829,837,845,852,858,866,873,879,888,896,905,913,922,931,936,941,948,955,961,966,973,981,988,996,1004,1012,1020,1027,1033,1040,1047,1054,1061,1069,1077,1083,1091,1098,1107,1115,1124,1132,1139,1145,1152,1160,1165,1172,1179,1185,1191,1198,1204,1210,1214,1222,1228,1235,1243,1251,1257,1265,1272,1278,1287,1294,1301,1309,1314,1322,1330,1338,1344,1351,1358,1366,1375,1381,1389,1396,1403,1409,1416,1423,1430,1436,1440,1448,1453,1458,1462,1469,1474,1482,1488,1495,1499,1503,1509,1514,1519,1525,1533,1538,1546,1555,1559,1567,1574,1581,1586,1590,1593,1601,1605,1612,1618,1624,1631,1637,1644,1652,1658,1663,1668,1675,1683,1688,1694,1698,1707,1714,1720,1725,1732,1740,1745,1752,1758,1765,1773,1778,1783,1789,1794,1801],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},105,52.6363,{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",52.335,52.4002,52.235,-0.3708,-0.7,7738.9168,169,52.4347,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",53.04,53.09,52.7085,-0.2905,-0.55,3079.4168,87,52.9695,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",53.08,53.11,52.88,52.999,-0.2673,-0.5,5661.4168,85,53.0053,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":197,"volume":219,"transactions":220,"vwap":221},"2026-09-28",53.32,53.41,53.05,53.2663,-0.2937,5430.8019,77,53.2916,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",53.245,53.56,53.13,0.5188,0.98,6242.4569,91,53.2761,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",52.85,53.21,52.72,53.0412,-0.0587,-0.11,9222.3321,113,52.8869,{"date":244,"open":245,"high":214,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",53.31,53.02,53.0999,-0.6138,-1.14,10391.5427,93,53.1468,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",53.53,53.81,53.44,53.7137,0.0914,0.17,20126.2141,68,53.6867,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",53.39,53.84,53.6223,0.4877,0.92,4854.1191,71,53.5908,{"date":275,"open":246,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",53.14,52.995,53.1346,-0.4694,-0.88,5495.2141,50,53.0377,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",53.64,53.54,53.604,0.4818,0.91,3398.8121,49,53.5936,{"date":295,"open":296,"high":286,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",53.4273,53.1222,-0.148,-0.28,1975.7141,53,53.466,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",53.25,53.2702,-0.2885,-0.54,3776.2141,44,53.2524,{"date":313,"open":266,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",53.71,53.27,53.5587,-0.2301,-0.43,32727.2141,86,53.3375,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":115,"volume":328,"transactions":329,"vwap":330},"2026-09-11",53.92,53.7301,53.7888,0.5988,26114.2141,97,53.8031,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",53.595,53.19,-0.6551,-1.22,87344.2141,146,53.3676,{"date":341,"open":342,"high":342,"low":256,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":220,"vwap":347},"2026-09-09",54.11,53.8451,-0.439,-0.81,3241.2141,53.911,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",54.37,54.45,54.2755,54.2841,-0.2517,-0.46,11932.7095,127,54.3645,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",54.62,54.5358,0.0854,0.16,1339.3403,48,54.5925,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",54.3786,55.435,54.4504,0.5158,0.96,3704.975556,76,54.4873,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",53.88,53.94,53.855,53.9346,0.2086,0.39,30422.1155,81,53.9157,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",53.91,53.69,53.726,-0.3606,-0.67,15426.7724,153,53.7916,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",54.25,54.0101,54.0866,-0.1445,-0.27,6994.2014,61,54.1455,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":292,"vwap":417},"2026-08-28",54.365,54.07,54.2311,-0.1756,-0.32,7164.2584,54.2554,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",54.42,54.5623,54.3,54.4067,-0.1103,-0.2,31296.7887,174,54.3874,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",54.68,54.72,54.485,54.517,-0.2005,-0.37,7960.4227,69,54.586,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":376,"vwap":448},"2026-08-25",54.555,54.7175,54.47,0.3197,0.59,6860.2284,54.5904,{"date":450,"open":401,"high":451,"low":401,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",54.6,54.3978,-0.3122,-0.57,6128.1652,124,54.4597,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",54.44,54.71,0.6624,1.23,17233.8526,189,54.5839,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":366,"vwap":476},"2026-08-20",54.09,54.18,54.025,54.0476,-0.2054,-0.38,2906.6124,54.1033,{"date":478,"open":479,"high":480,"low":470,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",54.22,54.32,54.253,0.129,0.24,4191.8484,65,54.2354,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",54.4,55.4,54.03,54.124,-0.536,-0.98,32364.0664,123,54.3068,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",54.78,54.85,54.61,54.66,-0.1292,-0.24,9151.9314,90,54.7287,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",54.89,54.97,54.7203,54.7892,-0.0508,-0.09,20815.0664,116,54.8054,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":525,"percent_change":364,"volume":526,"transactions":527,"vwap":528},"2026-08-13",54.84,54.86,54.77,0.0885,11723.0664,43,54.8306,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",54.8,54.82,54.69,54.7515,0.2714,0.5,24232.0664,54,54.7717,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",54.52,54.64,54.43,54.4801,0.0754,0.14,17355.2694,75,54.5081,{"date":552,"open":544,"high":553,"low":554,"close":554,"change":555,"percent_change":415,"volume":556,"transactions":485,"vwap":557},"2026-08-10",54.54,54.4047,-0.1722,5204.0664,54.452,{"date":559,"open":560,"high":560,"low":544,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",54.745,54.5769,0.2272,0.42,12032.1394,151,54.5725,{"date":568,"open":569,"high":489,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":358},"2026-08-06",54.35,54.3497,0.0024,0,3177.3655,47,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",54.46,54.27,54.3473,0.0502,0.09,10700.7355,82,54.3173,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":438,"vwap":594},"2026-08-04",54.23,54.36,54.16,54.2971,0.3157,0.58,5302.3655,54.2458,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":145,"volume":601,"transactions":602,"vwap":603},"2026-08-03",53.87,53.9814,53.675,0.2038,4193.5655,64,53.907,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":563,"volume":611,"transactions":612,"vwap":613},"2026-07-31",53.6,53.78,53.58,53.7776,0.2226,15330.3655,148,53.6929,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",53.26,53.99,53.555,0.6646,1.26,48836.3655,133,53.6744,{"date":625,"open":626,"high":245,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",52.93,52.675,52.8904,-0.1763,-0.33,6889.3655,84,52.9297,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",52.9502,53.16,53.0667,-0.0969,-0.18,4932.2825,203,53.0369,{"date":645,"open":646,"high":544,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":252},"2026-07-27",53.12,52.91,53.1636,0.2173,0.41,29070.8285,102,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",53.17,52.9463,0.2709,0.51,3761.3655,59,53.0718,{"date":663,"open":664,"high":665,"low":19,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":652,"vwap":670},"2026-07-23",52.625,52.76,52.6754,-0.6742,-1.26,9578.6735,52.6936,{"date":672,"open":673,"high":215,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",53.3,53.3496,0.1624,0.31,8324.3655,67,53.3732,{"date":681,"open":301,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",53.28,52.7777,53.1872,0.546,1.04,9093.3655,152,53.1775,{"date":691,"open":692,"high":24,"low":693,"close":694,"change":695,"percent_change":308,"volume":696,"transactions":697,"vwap":698},"2026-07-20",52.77,52.54,52.6412,-0.2837,7109.3655,83,53.0145,{"date":700,"open":18,"high":701,"low":702,"close":703,"change":704,"percent_change":505,"volume":705,"transactions":706,"vwap":707},"2026-07-17",52.955,52.7,52.9249,-0.1298,6604.3655,92,52.8609,{"date":709,"open":710,"high":224,"low":711,"close":712,"change":713,"percent_change":395,"volume":714,"transactions":602,"vwap":715},"2026-07-16",53.06,53.01,53.0547,-0.3553,3227.3655,53.1131,{"date":717,"open":214,"high":718,"low":719,"close":215,"change":720,"percent_change":721,"volume":722,"transactions":329,"vwap":723},"2026-07-15",53.47,53.1,-0.1827,-0.34,16874.6505,53.3662,{"date":725,"open":673,"high":726,"low":673,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",53.5927,0.7443,1.41,19815.6105,122,53.4509,{"date":733,"open":734,"high":480,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",53.015,52.8484,-0.5536,-1.04,3422.3655,70,53.0934,{"date":742,"open":743,"high":744,"low":637,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",53.42,53.79,53.402,0.228,0.43,9200,{"date":750,"open":226,"high":392,"low":226,"close":751,"change":752,"percent_change":385,"volume":753,"transactions":9,"vwap":751},"2026-07-09",53.174,0.207,6800,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",52.45,52.98,52.967,-0.207,-0.39,10900,{"date":763,"open":764,"high":765,"low":751,"close":751,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":751},"2026-07-07",53.29,53.33,-0.347,-0.65,8200,{"date":770,"open":682,"high":771,"low":682,"close":772,"change":773,"percent_change":446,"volume":774,"transactions":9,"vwap":772},"2026-07-06",53.569,53.521,0.316,6500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",53.4,53.435,53.055,53.205,0.409,0.77,7700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",52.9,53.0099983,52.734,52.796,-0.253,-0.48,20900,{"date":794,"open":236,"high":795,"low":236,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",53.15,53.049,-0.085,-0.16,5700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",52.705,53.18,52.65,53.134,0.303,0.57,9100,{"date":810,"open":811,"high":246,"low":812,"close":812,"change":813,"percent_change":208,"volume":814,"transactions":9,"vwap":812},"2026-06-26",52.861,52.831,-0.268,4000,{"date":816,"open":817,"high":718,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",53.24,52.984,53.098999,0.435,0.83,228200,{"date":824,"open":825,"high":18,"low":693,"close":826,"change":827,"percent_change":630,"volume":828,"transactions":9,"vwap":826},"2026-06-24",52.61,52.664,-0.174,14300,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",52.71,54.19,52.838,-0.832,-1.55,10400,{"date":838,"open":286,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",53.72,53.62,53.67,0.161,0.3,7200,{"date":846,"open":847,"high":832,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",53.35,53.509,0.234,0.44,17300,{"date":853,"open":225,"high":854,"low":315,"close":855,"change":856,"percent_change":505,"volume":857,"transactions":9,"vwap":855},"2026-06-17",53.68,53.275,-0.126,24600,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",53.46,53.525,53.401,0.058,0.11,9600,{"date":867,"open":765,"high":868,"low":765,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",53.48,53.343,0.28,0.53,7400,{"date":874,"open":875,"high":616,"low":875,"close":876,"change":877,"percent_change":150,"volume":878,"transactions":9,"vwap":876},"2026-06-12",52.735,53.063,0.185,11300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",52.24,52.97,52.060001,52.878,1.235,2.39,12200,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",51.78,52.17,51.643,-0.551,-1.06,10000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",52.62,52.68,51.63,52.194,0.08,0.15,8800,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",52.33,52.080002,52.114,0.241,0.46,12700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",52.6,52.8,51.86,51.873,-1.205,-2.27,18000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",53.040001,53.76,52.83,53.077999,0.277,0.52,13800,{"date":932,"open":301,"high":301,"low":18,"close":933,"change":934,"percent_change":197,"volume":935,"transactions":9,"vwap":933},"2026-06-03",52.801,-0.29,3200,{"date":937,"open":205,"high":795,"low":938,"close":939,"change":940,"percent_change":871,"volume":878,"transactions":9,"vwap":939},"2026-06-02",52.694,53.091,0.279,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":425,"volume":947,"transactions":9,"vwap":945},"2026-06-01",52.5,52.932,52.812,-0.106,10600,{"date":949,"open":950,"high":757,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",52.87,52.918,0.105,0.2,2500,{"date":956,"open":957,"high":950,"low":957,"close":958,"change":959,"percent_change":953,"volume":960,"transactions":9,"vwap":958},"2026-05-28",52.46,52.813,0.104,8000,{"date":962,"open":665,"high":205,"low":915,"close":963,"change":964,"percent_change":425,"volume":965,"transactions":9,"vwap":963},"2026-05-27",52.709,-0.107,11000,{"date":967,"open":968,"high":786,"low":831,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",52.75,52.816,0.537,1.03,9300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":960,"transactions":9,"vwap":978},"2026-05-22",52.43,52.44,52.26,52.279,-0.08,-0.15,{"date":982,"open":983,"high":702,"low":984,"close":985,"change":986,"percent_change":747,"volume":987,"transactions":9,"vwap":985},"2026-05-21",51.76,51.7,52.359,0.224,5500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":904,"transactions":9,"vwap":993},"2026-05-20",51.75,52.38,51.54,52.135,0.657,1.28,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":791,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",51.43,51.57,51.39,51.478,-0.247,5300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":592,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",51.71,51.74,51.413,51.725,0.296,9000,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",51.61,51.355,51.429,-0.711,-1.36,15500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":505,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",52.12,52.254,52.14,-0.127,12300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":536,"volume":1032,"transactions":9,"vwap":1030},"2026-05-13",51.92,52.267,0.26,3700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":415,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",51.93,52.007,51.675,-0.165,6900,{"date":1041,"open":1042,"high":881,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",52.11,52.172,0.013,0.02,4200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":22,"volume":1053,"transactions":9,"vwap":1050},"2026-05-08",52.099998,52.159,51.999,0.463,4800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":494,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",51.98,52.09,51.696,-0.511,13400,{"date":1062,"open":1063,"high":881,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",52.16,52.13,52.207,0.761,1.48,4600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":100,"volume":1076,"transactions":9,"vwap":1074},"2026-05-05",51.28,51.51,50.95,51.446,0.516,6000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":737,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",51.17,50.93,-0.535,9400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":505,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",51.58,51.59,51.38,51.465,-0.122,8700,{"date":1092,"open":1093,"high":1086,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",50.99,51.587,1.168,2.32,5900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",50.55,50.76,50.39,50.419,-0.465,-0.91,2100,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",50.81,50.97,50.884,-0.152,-0.3,4500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-27",50.995,51.044998,50.94,51.035999,-0.068,-0.13,7100,{"date":1125,"open":1119,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-24",51.415,50.9,51.104,0.237,0.47,7600,{"date":1133,"open":1079,"high":1134,"low":1135,"close":1136,"change":474,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",51.34,50.58,50.867,-0.74,6300,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":157,"volume":783,"transactions":9,"vwap":1143},"2026-04-22",51.36,51.205,51.247,0.377,{"date":1146,"open":1072,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",51.6,50.87,-0.992,-1.91,48700,{"date":1153,"open":990,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",51.89,51.66,51.862,-0.229,-0.44,5800,{"date":1161,"open":1024,"high":881,"low":1162,"close":1163,"change":1164,"percent_change":929,"volume":783,"transactions":9,"vwap":1163},"2026-04-17",52.013,52.091,0.269,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":753,"transactions":9,"vwap":1169},"2026-04-16",52,51.728,51.822,-0.031,-0.06,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":964,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",51.8,51.935,51.853,-0.21,10800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1164,"percent_change":929,"volume":808,"transactions":9,"vwap":1184},"2026-04-14",51.87,52.014999,51.855,51.96,{"date":1186,"open":1187,"high":1181,"low":1187,"close":1188,"change":1189,"percent_change":747,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",51.16,51.691,0.22,7500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":581,"volume":799,"transactions":9,"vwap":1196},"2026-04-10",51.495,51.535,51.37,51.471,0.044,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1197,"percent_change":581,"volume":1203,"transactions":9,"vwap":1202},"2026-04-09",51.27,51.46,51.427,5100,{"date":1205,"open":1201,"high":1201,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":904,"transactions":9,"vwap":1207},"2026-04-08",51.24,51.383,0.483,0.95,{"date":1211,"open":1212,"high":588,"low":25,"close":1127,"change":1197,"percent_change":581,"volume":1213,"transactions":9,"vwap":1127},"2026-04-07",50.36,28500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":911,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",50.745,50.88,50.725,50.856,0.233,4900,{"date":1223,"open":1224,"high":1110,"low":1224,"close":1225,"change":1045,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",50.11,50.623,0.04,4300,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":650,"volume":1234,"transactions":9,"vwap":1232},"2026-04-01",51.35,50.47,50.603,0.208,100900,{"date":1236,"open":282,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",50.43,49.85,50.395,1.002,2.03,16800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",49.57,49.61,49.393,0.133,0.27,17200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":308,"percent_change":70,"volume":1256,"transactions":9,"vwap":1255},"2026-03-27",49.51,49.72,49.26,2000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1227,"transactions":9,"vwap":1262},"2026-03-26",49.88,50.025002,49.75,49.8,-0.706,-1.4,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1256,"transactions":9,"vwap":1269},"2026-03-25",50.4,50.53,50.506,0.436,0.87,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1046,"transactions":9,"vwap":1275},"2026-03-24",49.37,50.07,0.067,0.13,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",50.12,50.21,49.83,50.0029984,0.813,1.65,10700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1138,"transactions":9,"vwap":1291},"2026-03-20",50.2,49.18,49.19,-1.278,-2.53,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":864,"volume":1300,"transactions":9,"vwap":1298},"2026-03-19",49.35,50.67,50.468,0.054,7900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",50.8,51.2,50.414,-0.746,-1.46,10300,{"date":1310,"open":1311,"high":1312,"low":1080,"close":1187,"change":483,"percent_change":1130,"volume":1313,"transactions":9,"vwap":1187},"2026-03-17",51.15,51.29,16600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-03-16",50.84,50.92,50.59,0.688,1.37,48300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-13",50.955,51,50.232,-0.564,-1.11,11700,{"date":1331,"open":1332,"high":1333,"low":1318,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",50.82,51.0099983,50.796,-0.514,-1,22700,{"date":1339,"open":1079,"high":1155,"low":1340,"close":1341,"change":640,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-11",51.049999,51.31,-0.35,19300,{"date":1345,"open":1167,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1045,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",52.21,51.47,51.49,0.01,19600,{"date":1352,"open":1353,"high":1086,"low":1354,"close":1355,"change":1356,"percent_change":807,"volume":1357,"transactions":9,"vwap":1355},"2026-03-09",50.27,50.176,51.48,0.29,26800,{"date":1359,"open":1100,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",51.25,50.46,51.19,-0.328,-0.64,27400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",51.67,51.909,51.14,51.518,-0.998,-1.9,8500,{"date":1376,"open":1377,"high":19,"low":1029,"close":1378,"change":685,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-04",52.15,52.516,1.05,23900,{"date":1382,"open":1073,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-03",52.545,50.894,51.97,-1.51,-2.82,62400,{"date":1390,"open":1391,"high":1392,"low":1391,"close":868,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":868},"2026-03-02",52.84,53.55,-0.85,-1.56,24200,{"date":1397,"open":553,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1122,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",54.57,53.89,54.33,-0.07,21800,{"date":1404,"open":1405,"high":460,"low":1406,"close":489,"change":1407,"percent_change":1277,"volume":1408,"transactions":9,"vwap":489},"2026-02-26",54.26,54.02,0.07,24700,{"date":1410,"open":1411,"high":420,"low":1412,"close":1400,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1400},"2026-02-25",54.245,54.17,0.34,0.63,17400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":617,"change":1421,"percent_change":592,"volume":1422,"transactions":9,"vwap":617},"2026-02-24",53.95,54.2,53.85,0.309,18400,{"date":1424,"open":381,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":308,"volume":1429,"transactions":9,"vwap":1427},"2026-02-23",54.0099983,53.63,53.681,-0.289,24000,{"date":1431,"open":841,"high":587,"low":1432,"close":1433,"change":150,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-20",53.635,53.97,0.65,26600,{"date":1437,"open":616,"high":1438,"low":276,"close":840,"change":1171,"percent_change":239,"volume":1439,"transactions":9,"vwap":840},"2026-02-19",53.735,22000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":854,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":854},"2026-02-18",53.75,54.099998,53.645,0.1,0.19,9500,{"date":1449,"open":1450,"high":1451,"low":1450,"close":608,"change":1177,"percent_change":760,"volume":1452,"transactions":9,"vwap":608},"2026-02-17",53.049999,53.7,13200,{"date":1454,"open":256,"high":1455,"low":1456,"close":744,"change":1249,"percent_change":536,"volume":1457,"transactions":9,"vwap":744},"2026-02-13",54.395,53.45,31000,{"date":1459,"open":718,"high":1460,"low":257,"close":1461,"change":1401,"percent_change":1122,"volume":1422,"transactions":9,"vwap":1461},"2026-02-12",53.9,53.52,{"date":1463,"open":267,"high":1419,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-11",53.515,53.59,-0.066,-0.12,30800,{"date":1470,"open":1471,"high":925,"low":608,"close":1472,"change":1122,"percent_change":505,"volume":1473,"transactions":9,"vwap":1472},"2026-02-10",53.65,53.656,141300,{"date":1475,"open":1476,"high":1477,"low":608,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-09",53.61,53.8,53.786,0.674,1.27,12500,{"date":1483,"open":1484,"high":235,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":865,"transactions":9,"vwap":1485},"2026-02-06",52.94,53.112,0.715,1.36,{"date":1489,"open":1490,"high":702,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-05",52.32,52.397,-0.435,-0.82,15600,{"date":1496,"open":1497,"high":1497,"low":825,"close":1498,"change":1349,"percent_change":1045,"volume":1415,"transactions":9,"vwap":1498},"2026-02-04",53.34,52.832,{"date":1500,"open":916,"high":626,"low":1501,"close":1502,"change":1044,"percent_change":1045,"volume":1250,"transactions":9,"vwap":1502},"2026-02-03",52.64,52.822,{"date":1504,"open":1505,"high":205,"low":1505,"close":1506,"change":1507,"percent_change":1130,"volume":1508,"transactions":9,"vwap":1506},"2026-02-02",52.41,52.809,0.246,75700,{"date":1510,"open":301,"high":301,"low":957,"close":1511,"change":1512,"percent_change":239,"volume":1513,"transactions":9,"vwap":1511},"2026-01-30",52.563,-0.059,50200,{"date":1515,"open":1516,"high":804,"low":1516,"close":1517,"change":1445,"percent_change":1446,"volume":1518,"transactions":9,"vwap":1517},"2026-01-29",52.34,52.622,2800,{"date":1520,"open":1521,"high":693,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1019,"transactions":9,"vwap":1522},"2026-01-28",52.22,52.522,-0.133,-0.25,{"date":1526,"open":1527,"high":301,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-27",52.52,52.469,52.655,0.416,0.8,11400,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1299,"percent_change":1445,"volume":799,"transactions":9,"vwap":1537},"2026-01-26",52.181,52.36,52.239,{"date":1539,"open":1540,"high":1541,"low":990,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-23",51.83,52.58,52.185,0.187,0.36,20500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-22",51.819,52.040001,51.79,51.998,0.282,0.55,10200,{"date":1556,"open":1167,"high":1167,"low":1362,"close":1557,"change":1558,"percent_change":850,"volume":1190,"transactions":9,"vwap":1557},"2026-01-21",51.716,0.229,{"date":1560,"open":1561,"high":1562,"low":1312,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",53.51,55.22,51.487,-0.463,-0.89,23400,{"date":1568,"open":1167,"high":1569,"low":1181,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-16",52.4,51.95,0.092,0.18,13300,{"date":1575,"open":1576,"high":943,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":960,"transactions":9,"vwap":1578},"2026-01-15",51.828,51.81,51.858,-0.008,-0.02,{"date":1582,"open":1167,"high":1527,"low":984,"close":1583,"change":1584,"percent_change":483,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",51.866,0.126,16000,{"date":1587,"open":900,"high":968,"low":900,"close":1007,"change":516,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1007},"2026-01-13",-0.17,8100,{"date":1591,"open":900,"high":1490,"low":900,"close":1540,"change":1592,"percent_change":871,"volume":1076,"transactions":9,"vwap":1540},"2026-01-12",0.275,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1592,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-09",51.68,52.28,51.45,51.555,0.54,35000,{"date":1602,"open":1110,"high":1550,"low":1110,"close":1071,"change":1603,"percent_change":1349,"volume":1604,"transactions":9,"vwap":1071},"2026-01-08",0.004,10100,{"date":1606,"open":1360,"high":1607,"low":1608,"close":1609,"change":1401,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-07",51.345,51.215,51.276,-0.14,110700,{"date":1613,"open":1206,"high":1614,"low":1206,"close":1615,"change":1616,"percent_change":903,"volume":1617,"transactions":9,"vwap":1615},"2026-01-06",52.31,51.346,0.078,3500,{"date":1619,"open":1620,"high":1346,"low":1311,"close":1621,"change":1622,"percent_change":51,"volume":1623,"transactions":9,"vwap":1621},"2026-01-05",51.26,51.268,0.249,8900,{"date":1625,"open":1303,"high":1340,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-02",50.785,51.019001,0.544,1.08,25100,{"date":1632,"open":1100,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":355,"volume":1636,"transactions":9,"vwap":1634},"2025-12-31",50.66,50.475,-0.231,20800,{"date":1638,"open":1639,"high":1332,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1286,"transactions":9,"vwap":1641},"2025-12-30",50.7,50.68,50.706,0.114,0.23,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1177,"volume":1651,"transactions":9,"vwap":1649},"2025-12-29",50.56,50.62,50.516,50.592,-0.105,6600,{"date":1653,"open":1370,"high":1370,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1114,"transactions":9,"vwap":1655},"2025-12-26",50.528,50.697,0.059,0.12,{"date":1659,"open":1660,"high":1304,"low":1660,"close":1661,"change":1662,"percent_change":547,"volume":1589,"transactions":9,"vwap":1661},"2025-12-24",50.63,50.638,0.073,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1129,"percent_change":1130,"volume":1343,"transactions":9,"vwap":1667},"2025-12-23",50.464,50.57,50.565,{"date":1669,"open":1670,"high":1312,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":783,"transactions":9,"vwap":1672},"2025-12-22",50.14,50.125,50.328,-0.682,-1.34,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1333,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1333},"2025-12-19",50.239,51.11,50.128,1.029,2.06,2300,{"date":1684,"open":1685,"high":1686,"low":1238,"close":1687,"change":781,"percent_change":821,"volume":1518,"transactions":9,"vwap":1687},"2025-12-18",49.86,50.02,49.981,{"date":1689,"open":1259,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":395,"volume":1693,"transactions":9,"vwap":1691},"2025-12-17",49.89,49.572,-0.333,4100,{"date":1695,"open":1696,"high":1696,"low":1254,"close":1697,"change":827,"percent_change":1342,"volume":1227,"transactions":9,"vwap":1697},"2025-12-16",50.040001,49.905,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-15",50.099998,50.23,49.962,50.078999,0.305,0.61,4400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1342,"volume":1693,"transactions":9,"vwap":1712},"2025-12-12",49.98,49.99,49.67,49.774,-0.177,{"date":1715,"open":1716,"high":1217,"low":1717,"close":1718,"change":1446,"percent_change":145,"volume":1719,"transactions":9,"vwap":1718},"2025-12-11",49.96,49.93,49.951,2400,{"date":1721,"open":1274,"high":1127,"low":1274,"close":1722,"change":563,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-10",49.761,0.85,3000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1445,"volume":753,"transactions":9,"vwap":1730},"2025-12-09",49.39,49.44,49.3,49.341,0.047,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-08",49.68,49.262,49.294,-0.221,-0.45,3100,{"date":1741,"open":1254,"high":1254,"low":1742,"close":1742,"change":1743,"percent_change":516,"volume":1744,"transactions":9,"vwap":1742},"2025-12-05",49.515,-0.043,11900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":150,"volume":1447,"transactions":9,"vwap":1750},"2025-12-04",49.49,49.59,49.4,49.558,0.175,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":592,"volume":1090,"transactions":9,"vwap":1756},"2025-12-03",49.17,49.41,49.383,0.283,{"date":1759,"open":1760,"high":1734,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1744,"transactions":9,"vwap":1762},"2025-12-02",49.025002,48.995,49.099998,-0.025,-0.05,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1588,"volume":1772,"transactions":9,"vwap":1770},"2025-12-01",49.54,49.6,49.032001,49.125,-0.083,25200,{"date":1774,"open":1775,"high":1255,"low":1291,"close":1776,"change":1777,"percent_change":1643,"volume":1494,"transactions":9,"vwap":1776},"2025-11-28",49.21,49.208,0.112,{"date":1779,"open":1734,"high":1734,"low":1780,"close":1780,"change":1781,"percent_change":505,"volume":1782,"transactions":9,"vwap":1780},"2025-11-26",49.096001,-0.116,800,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1129,"percent_change":1788,"volume":1573,"transactions":9,"vwap":1787},"2025-11-25",49.049,50.15,49.212,0.48,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1763,"percent_change":1764,"volume":1106,"transactions":9,"vwap":1793},"2025-11-24",48.77,49.2,48.975,{"date":1795,"open":1796,"high":1797,"low":1798,"close":292,"change":1799,"percent_change":1800,"volume":1682,"transactions":9,"vwap":292},"2025-11-21",48.699,49.73,48.635,0.56,1.16,{"date":176,"open":1802,"high":1803,"low":1804,"close":1804,"change":197,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},48.99,50.64,48.44,-1.12,122300]