[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAPR":3,"homepage-market-summary":25,"stock-historical-NAPR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NAPR","2026-10-05",{"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 Growth-100 Power Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},61.15,61.21,61.242,61.105,61.04,0.11,0.18,3915,52.405,12922.75001150996,99,1623,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,35,42,48,55,61],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":19,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":33,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},46.83,14998,5474410.252889,30.4,"2025-04-23",[177,180,189,200,208,218,228,237,247,252,260,269,278,287,298,309,320,330,339,349,358,368,378,388,398,406,414,424,433,441,450,459,469,478,485,493,502,509,515,526,533,541,549,558,566,576,584,593,604,615,623,632,641,648,659,666,674,683,691,701,710,716,723,729,737,745,753,760,767,775,781,788,793,800,806,813,819,825,832,840,848,854,861,867,875,881,889,895,901,908,915,920,926,931,938,945,952,958,967,972,976,982,987,994,999,1004,1010,1018,1026,1032,1039,1048,1057,1064,1072,1079,1085,1091,1098,1105,1110,1117,1125,1133,1142,1150,1157,1165,1173,1181,1188,1194,1201,1207,1214,1218,1223,1228,1234,1241,1246,1253,1259,1265,1270,1274,1280,1286,1291,1298,1305,1309,1317,1321,1327,1333,1340,1344,1350,1354,1360,1365,1370,1375,1383,1387,1392,1398,1405,1409,1415,1421,1425,1428,1432,1436,1441,1444,1452,1458,1463,1467,1472,1475,1481,1487,1494,1499,1504,1507,1511,1514,1518,1521,1524,1529,1535,1540,1544,1550,1554,1559,1564,1569,1575,1578,1585,1589,1596,1601,1605,1612,1617,1623,1628,1633,1639,1647,1653,1658,1664,1670,1674,1680,1688,1693,1701,1704,1713,1716,1721,1726,1729,1733,1738,1743,1748,1752,1756,1763,1768,1772,1777,1783,1789,1795,1799,1804,1808,1811,1814,1820,1825,1830,1835,1841,1845,1851,1857,1864,1869,1873,1877,1882,1888,1892,1897,1900,1905,1911,1918,1926,1932,1937,1943,1952,1957,1963,1969,1973,1978,1985,1991,1996,2000,2003,2008,2012,2018,2024,2030,2036,2041,2047,2054,2059,2066,2072,2077,2083,2087,2092,2097,2103,2109,2115,2120,2126,2131,2137,2142,2148,2152,2157,2165,2174,2180,2186,2191,2196,2202,2209,2213,2219,2225,2232,2238,2244,2252,2258,2262,2267,2273,2277,2283,2289,2295,2299,2304,2309,2315,2321,2328,2335,2340,2347,2352,2356,2361,2367,2370,2377,2383,2391,2399,2407,2413,2419,2426,2431,2438,2443,2450,2458,2466],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},54,61.1427,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":65,"volume":186,"transactions":187,"vwap":188},"2026-10-02",61.09,61.104,61.011,0.13,2391.0583,39,61.0501,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",60.9,60.975,60.83,60.91,0.05,0.08,3578.0583,59,60.9091,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":195,"percent_change":196,"volume":205,"transactions":206,"vwap":207},"2026-09-30",60.9536,61.05,60.86,6583.378,77,60.977,{"date":209,"open":193,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",60.92,60.78,60.81,-0.0384,-0.06,9028.378,84,60.8269,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":178,"vwap":227},"2026-09-28",60.815,60.89,60.77,60.8484,-0.1028,-0.17,3987.378,60.8225,{"date":229,"open":221,"high":230,"low":231,"close":232,"change":233,"percent_change":161,"volume":234,"transactions":235,"vwap":236},"2026-09-25",60.9899,60.8104,60.9512,0.1228,32060.378,64,60.9019,{"date":238,"open":239,"high":221,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",60.84,60.765,60.8284,-0.0116,-0.02,2482.514,46,60.834,{"date":248,"open":212,"high":210,"low":222,"close":239,"change":249,"percent_change":225,"volume":250,"transactions":216,"vwap":251},"2026-09-23",-0.1046,7226.378,60.8362,{"date":253,"open":204,"high":254,"low":204,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",60.9446,0.0596,0.1,5376.378,57,60.7272,{"date":261,"open":211,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",60.885,60.72,0.365,0.6,2798.778,56,60.779,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":178,"vwap":277},"2026-09-18",60.4315,60.52,60.38,0.073,0.12,2792.9964,60.4281,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",60.35,60.447,0.3009,0.5,621.378,34,60.3918,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",60.29,60.34,60.05,60.1461,0.0061,0.01,677.232,26,60.2224,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",60.071,60.16,60.06,60.14,-0.03,-0.05,6588.378,42,60.1249,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",60.19,60.3399,60.155,60.17,-0.1628,-0.27,2264.788,53,60.2458,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",60.305,60.4,60.3328,0.2028,0.34,487.378,25,60.3482,{"date":331,"open":311,"high":332,"low":333,"close":334,"change":335,"percent_change":316,"volume":336,"transactions":337,"vwap":338},"2026-09-10",60.23,60.07,60.13,-0.165,3113.34314,48,60.1592,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",60.27,60.36,60.295,-0.0406,-0.07,1293.378,29,60.3014,{"date":350,"open":341,"high":351,"low":341,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",60.43,60.3356,-0.0516,-0.09,11395.283,87,60.3261,{"date":359,"open":360,"high":351,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",60.391,60.331,60.3872,0.0171,0.03,1516.378,47,60.3739,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":198,"vwap":377},"2026-09-03",60.282304,60.385,60.275,60.3701,0.1895,0.31,3298.378,60.3257,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",60.01,60.205,60.1806,0.1406,0.23,11202.096251,68,60.1739,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",60.04,60.09,60.03,-0.265,-0.44,5503.8939,55,60.0378,{"date":399,"open":400,"high":322,"low":400,"close":322,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",60.1701,0.1049,0.17,2008.2551,51,60.2554,{"date":407,"open":381,"high":408,"low":334,"close":409,"change":410,"percent_change":354,"volume":411,"transactions":412,"vwap":413},"2026-08-28",60.315,60.2001,-0.0552,1930.8291,41,60.1892,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",60.21,60.2553,60.195,0.2527,0.42,899.005851,37,60.1961,{"date":425,"open":426,"high":392,"low":427,"close":428,"change":429,"percent_change":364,"volume":430,"transactions":431,"vwap":432},"2026-08-26",60,59.91,60.0026,0.0179,1689.8904,40,59.9788,{"date":434,"open":391,"high":391,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":267,"vwap":440},"2026-08-25",59.87,59.9847,0.0945,0.16,4430.8904,59.9397,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":422,"vwap":449},"2026-08-24",59.841,59.8902,59.84,-0.0594,-0.1,1671.5813,59.8457,{"date":451,"open":452,"high":426,"low":427,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",59.92,59.9496,0.0893,0.15,9823.7331,95,59.9295,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":307,"vwap":468},"2026-08-20",59.895,59.925,59.83,59.8603,-0.0745,-0.12,5434.3718,59.8939,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":296,"vwap":477},"2026-08-19",59.88,59.94,59.9348,-0.0452,-0.08,877.8904,59.9183,{"date":479,"open":472,"high":480,"low":481,"close":480,"change":482,"percent_change":316,"volume":483,"transactions":337,"vwap":484},"2026-08-18",59.98,59.8701,-0.1609,2652.8904,59.9363,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":294,"volume":490,"transactions":491,"vwap":492},"2026-08-17",60.25,60.1409,0.0067,1496.8904,45,60.1983,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":275,"volume":499,"transactions":500,"vwap":501},"2026-08-14",60.165,60.08,60.1342,0.0742,2542.8904,23,60.1085,{"date":503,"open":504,"high":505,"low":506,"close":302,"change":196,"percent_change":185,"volume":507,"transactions":366,"vwap":508},"2026-08-13",60.15,60.1852,60.0501,3108.2044,60.1223,{"date":510,"open":511,"high":391,"low":452,"close":480,"change":512,"percent_change":384,"volume":513,"transactions":318,"vwap":514},"2026-08-12",59.93,0.1393,11461.8904,60.021,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",59.875,59.9,59.79,59.8407,0.0407,0.07,7799.8904,35,59.8001,{"date":527,"open":528,"high":472,"low":528,"close":529,"change":530,"percent_change":345,"volume":531,"transactions":491,"vwap":532},"2026-08-10",59.74,59.8,-0.0424,6356.958847,59.8502,{"date":534,"open":528,"high":535,"low":528,"close":536,"change":537,"percent_change":375,"volume":538,"transactions":539,"vwap":540},"2026-08-07",59.845,59.8424,0.1834,4145.8904,28,59.7528,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":345,"volume":547,"transactions":412,"vwap":548},"2026-08-06",59.55,59.705,59.659,-0.0415,2992.3785,59.635,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":195,"volume":556,"transactions":178,"vwap":557},"2026-08-05",59.69,59.7354,59.65,59.7005,0.0321,4730.8904,59.6999,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":115,"volume":564,"transactions":245,"vwap":565},"2026-08-04",59.5,59.73,59.6684,0.373,4633.8904,59.5968,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":283,"volume":573,"transactions":574,"vwap":575},"2026-08-03",59.13,59.33,59.1214,59.2954,0.2961,7497.8904,73,59.1944,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":326,"volume":582,"transactions":245,"vwap":583},"2026-07-31",59.08562,58.88,58.9993,0.2011,1850.9244,58.9735,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":53,"volume":590,"transactions":591,"vwap":592},"2026-07-30",58.63,58.81,58.7982,0.6082,9335.8904,81,58.7492,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",58.38,58.53,58.14,58.19,-0.3579,-0.61,1822.6294,38,58.3809,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",58.425,58.6,58.39,58.5479,-0.115,-0.2,4438.014,52,58.5197,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":275,"volume":621,"transactions":422,"vwap":622},"2026-07-27",58.73,58.5001,58.6629,0.069,1408.8904,58.6096,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",58.52,58.5939,-0.1131,-0.19,905.8904,32,58.613,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":396,"vwap":640},"2026-07-23",58.9,58.666,58.707,-0.3763,-0.64,7218.3989,58.7555,{"date":642,"open":643,"high":568,"low":643,"close":644,"change":645,"percent_change":475,"volume":646,"transactions":431,"vwap":647},"2026-07-22",59.03,59.0833,-0.0466,2077.8904,59.0877,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",59.09,59.18,59.065,59.1299,0.2556,0.43,4173.8904,44,59.1159,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":196,"volume":664,"transactions":422,"vwap":665},"2026-07-20",59.02,58.8743,0.0491,1108.8904,58.9875,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":394,"volume":672,"transactions":524,"vwap":673},"2026-07-17",58.78,58.877989,58.8252,-0.2625,3295.8904,58.8065,{"date":675,"open":676,"high":677,"low":676,"close":647,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",59.08,59.21,-0.2121,-0.36,1286.8904,33,59.1376,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":294,"volume":689,"transactions":178,"vwap":690},"2026-07-15",59.14,59.2998,59.125,0.0065,8344.8904,59.2207,{"date":692,"open":693,"high":569,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",59.1,58.67,59.2933,0.2344,0.4,18707.8021,101,59.2278,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":337,"vwap":709},"2026-07-13",59.2,59.23,59.0589,-0.2781,-0.47,6863.8904,59.1689,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":65,"volume":715,"transactions":9,"vwap":713},"2026-07-10",59.28,59.337,0.127,1200,{"date":717,"open":718,"high":719,"low":718,"close":677,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":677},"2026-07-09",59.15,59.225,0.28,0.48,9300,{"date":724,"open":579,"high":725,"low":726,"close":725,"change":727,"percent_change":364,"volume":728,"transactions":9,"vwap":725},"2026-07-08",58.93,58.68,0.015,2100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":394,"volume":736,"transactions":9,"vwap":734},"2026-07-07",58.87,58.945,58.77,58.915,-0.261,2900,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",59.0099983,59.26,59.176,0.289,0.49,2400,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",59.19,58.74,58.887,-0.235,-0.4,4500,{"date":754,"open":685,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",59.24,59.122,-0.078,-0.13,10800,{"date":761,"open":762,"high":763,"low":762,"close":703,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":703},"2026-06-30",59.029999,59.275,0.131,0.22,5900,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",58.775,59.080002,59.069,0.399,0.68,4100,{"date":776,"open":777,"high":778,"low":777,"close":694,"change":779,"percent_change":316,"volume":780,"transactions":9,"vwap":694},"2026-06-26",58.605,58.82,-0.16,3500,{"date":782,"open":783,"high":579,"low":784,"close":785,"change":786,"percent_change":375,"volume":787,"transactions":9,"vwap":785},"2026-06-25",58.755,58.721,58.83,0.182,5100,{"date":789,"open":748,"high":748,"low":790,"close":791,"change":792,"percent_change":305,"volume":715,"transactions":9,"vwap":791},"2026-06-24",58.606,58.648,-0.032,{"date":794,"open":795,"high":733,"low":796,"close":726,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":726},"2026-06-23",58.691,58.662,-0.485,-0.82,2600,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":214,"volume":744,"transactions":9,"vwap":804},"2026-06-22",59.35,59.12,59.165,-0.038,{"date":807,"open":808,"high":809,"low":685,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",59.151,59.203,0.317,0.54,2500,{"date":814,"open":718,"high":703,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",58.886,-0.306,-0.52,7400,{"date":820,"open":821,"high":821,"low":718,"close":822,"change":823,"percent_change":135,"volume":824,"transactions":9,"vwap":822},"2026-06-16",59.32,59.192,-0.201,2700,{"date":826,"open":827,"high":560,"low":569,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",59.45,59.393,0.446,0.76,8800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":161,"volume":839,"transactions":9,"vwap":837},"2026-06-12",58.94,58.96,58.885,58.947,0.115,3100,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-11",58.49,58.832,58.34,0.479,0.82,32600,{"date":849,"open":694,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":774,"transactions":9,"vwap":851},"2026-06-10",58.675,58.353,-0.327,-0.56,{"date":855,"open":856,"high":856,"low":857,"close":726,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":726},"2026-06-09",59.049999,58.161,-0.22,-0.37,4000,{"date":862,"open":579,"high":863,"low":864,"close":634,"change":865,"percent_change":420,"volume":866,"transactions":9,"vwap":634},"2026-06-08",58.98,58.84,0.244,8300,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",59.145,58.56,58.656,-0.709,-1.19,50500,{"date":876,"open":755,"high":877,"low":755,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",59.365,0.021,0.04,5500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":466,"volume":888,"transactions":9,"vwap":886},"2026-06-03",59.39,59.42,59.265,59.344,-0.071,9400,{"date":890,"open":891,"high":892,"low":893,"close":891,"change":894,"percent_change":894,"volume":860,"transactions":9,"vwap":891},"2026-06-02",59.415,59.49,59.37,0,{"date":896,"open":755,"high":897,"low":898,"close":891,"change":899,"percent_change":195,"volume":900,"transactions":9,"vwap":891},"2026-06-01",59.488,59.099998,0.027,228500,{"date":902,"open":903,"high":904,"low":569,"close":905,"change":906,"percent_change":125,"volume":907,"transactions":9,"vwap":905},"2026-05-29",59.41,59.46,59.388,0.053,6100,{"date":909,"open":910,"high":903,"low":911,"close":912,"change":913,"percent_change":384,"volume":914,"transactions":9,"vwap":912},"2026-05-28",59.305,59.25,59.335,0.137,4700,{"date":916,"open":568,"high":911,"low":898,"close":917,"change":918,"percent_change":466,"volume":919,"transactions":9,"vwap":917},"2026-05-27",59.198,-0.072,5400,{"date":921,"open":718,"high":922,"low":568,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",59.27,0.228,0.39,8100,{"date":927,"open":928,"high":718,"low":198,"close":929,"change":930,"percent_change":879,"volume":824,"transactions":9,"vwap":929},"2026-05-22",59.021999,59.042,0.022,{"date":932,"open":634,"high":933,"low":934,"close":661,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":661},"2026-05-21",59.025002,58.862,0.082,0.14,3300,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":420,"volume":944,"transactions":9,"vwap":942},"2026-05-20",58.895,58.973,58.938,0.248,700,{"date":946,"open":947,"high":778,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-19",58.69,58.671,-0.106,-0.18,3600,{"date":953,"open":954,"high":955,"low":586,"close":955,"change":956,"percent_change":936,"volume":957,"transactions":9,"vwap":955},"2026-05-18",58.7,58.796,0.083,5700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-15",58.8,58.86,58.704,58.713,-0.187,-0.32,6400,{"date":968,"open":634,"high":969,"low":961,"close":634,"change":970,"percent_change":438,"volume":971,"transactions":9,"vwap":634},"2026-05-14",58.95,0.095,8200,{"date":973,"open":974,"high":864,"low":974,"close":975,"change":196,"percent_change":936,"volume":736,"transactions":9,"vwap":975},"2026-05-13",58.715,58.805,{"date":977,"open":978,"high":979,"low":870,"close":980,"change":610,"percent_change":611,"volume":981,"transactions":9,"vwap":980},"2026-05-12",58.625,58.727,58.725,6700,{"date":983,"open":984,"high":634,"low":985,"close":864,"change":214,"percent_change":447,"volume":986,"transactions":9,"vwap":864},"2026-05-11",58.89,58.815,2300,{"date":988,"open":989,"high":990,"low":842,"close":634,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":634},"2026-05-08",58.76,58.92,0.41,0.7,7200,{"date":995,"open":996,"high":726,"low":997,"close":842,"change":894,"percent_change":894,"volume":998,"transactions":9,"vwap":842},"2026-05-07",58.55,58.481,10000,{"date":1000,"open":870,"high":1001,"low":1002,"close":842,"change":19,"percent_change":375,"volume":1003,"transactions":9,"vwap":842},"2026-05-06",58.59,58.47,7500,{"date":1005,"open":598,"high":1006,"low":598,"close":1007,"change":1008,"percent_change":375,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",58.36,58.31,0.179,7600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":345,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",58.21,58.26,58.080002,58.131,-0.042,7900,{"date":1019,"open":1012,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-01",58.285,58.11,58.173,0.151,0.26,114300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":655,"volume":728,"transactions":9,"vwap":1029},"2026-04-30",57.97,58.021999,57.779,0.247,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":18,"volume":981,"transactions":9,"vwap":1037},"2026-04-29",57.68,57.845,57.66,57.775,0.063,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-28",57.61,57.74,57.56,57.712,-0.163,-0.28,5800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-27",57.85,57.91,57.8,57.875,0.011,0.02,2800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":919,"transactions":9,"vwap":1061},"2026-04-24",57.7,57.92,57.864,0.342,0.59,{"date":1065,"open":1066,"high":1059,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-23",57.62,57.41,57.522,-0.143,-0.25,9100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1063,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",57.5,57.73,57.665,0.336,8900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":949,"percent_change":950,"volume":1084,"transactions":9,"vwap":1083},"2026-04-21",57.45,57.28,57.329,4400,{"date":1086,"open":1081,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":354,"volume":839,"transactions":9,"vwap":1089},"2026-04-20",57.49,57.36,57.435,-0.053,{"date":1092,"open":1074,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":110,"volume":1097,"transactions":9,"vwap":1095},"2026-04-17",57.57,57.39,57.488,0.198,15300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":375,"volume":1104,"transactions":9,"vwap":1101},"2026-04-16",57.09,57.29,57.060001,0.175,7300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":326,"volume":1071,"transactions":9,"vwap":1108},"2026-04-15",56.85,57.115,0.195,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":100,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",56.71,56.92,56.7,0.413,15900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-13",56.29,56.507,56.23,0.291,0.52,10100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1116,"transactions":9,"vwap":1130},"2026-04-10",56.33,56.36,56.18,56.216,0.033,0.06,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-09",55.91,56.21,55.88,56.183,0.163,0.29,19900,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",56.27,55.78,56.02,0.89,1.61,37800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":354,"percent_change":779,"volume":1156,"transactions":9,"vwap":1155},"2026-04-07",55.02,55.16,54.75,55.13,28800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":924,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",55.14,55.235,55.029999,55.22,0.213,306600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":214,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",54.52,55.035,54.28,55.007,-0.033,41500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":420,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",54.93,55.21,54.81,55.040001,0.77,279900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":522,"percent_change":185,"volume":1187,"transactions":9,"vwap":1186},"2026-03-31",54.58,54.85,54.575,54.62,141200,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":727,"percent_change":364,"volume":1193,"transactions":9,"vwap":1192},"2026-03-30",54.68,54.53,54.55,17400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":294,"volume":1200,"transactions":9,"vwap":1198},"2026-03-27",54.46,54.61,54.535,0.005,12200,{"date":1202,"open":1203,"high":1197,"low":1204,"close":1191,"change":1205,"percent_change":214,"volume":1206,"transactions":9,"vwap":1191},"2026-03-26",54.6,54.48,-0.035,19000,{"date":1208,"open":1209,"high":1197,"low":1210,"close":1211,"change":1212,"percent_change":438,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",54.59,54.5,54.565,0.088,6000,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":304,"percent_change":214,"volume":715,"transactions":9,"vwap":1217},"2026-03-24",54.51,54.477,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":936,"percent_change":1024,"volume":1222,"transactions":9,"vwap":1221},"2026-03-23",54.42,54.507,2200,{"date":1224,"open":1204,"high":1204,"low":1225,"close":1226,"change":1227,"percent_change":779,"volume":744,"transactions":9,"vwap":1226},"2026-03-20",54.35,54.367,-0.088,{"date":1229,"open":1230,"high":1210,"low":1231,"close":1232,"change":930,"percent_change":879,"volume":1233,"transactions":9,"vwap":1232},"2026-03-19",54.45,54.39,54.455,32000,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":879,"volume":1240,"transactions":9,"vwap":1238},"2026-03-18",54.47,54.41,54.433,0.023,1100,{"date":1242,"open":1237,"high":1243,"low":1231,"close":1237,"change":1244,"percent_change":305,"volume":1245,"transactions":9,"vwap":1237},"2026-03-17",54.465,-0.027,15500,{"date":1247,"open":1232,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":936,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",54.476,54.38,54.437,0.077,2000,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":256,"volume":925,"transactions":9,"vwap":1257},"2026-03-13",54.29,54.385,54.36,0.055,{"date":1260,"open":1261,"high":1249,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":752,"transactions":9,"vwap":1262},"2026-03-12",54.25,54.305,-0.077,-0.14,{"date":1266,"open":1256,"high":1256,"low":1267,"close":1268,"change":1269,"percent_change":364,"volume":824,"transactions":9,"vwap":1268},"2026-03-11",54.31,54.382,0.018,{"date":1271,"open":1272,"high":1230,"low":1169,"close":1273,"change":522,"percent_change":185,"volume":866,"transactions":9,"vwap":1273},"2026-03-10",54.33,54.364,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1024,"volume":944,"transactions":9,"vwap":1278},"2026-03-09",54.19,54.3,54.294,0.142,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":611,"volume":1285,"transactions":9,"vwap":1283},"2026-03-06",54.205,54.152,-0.108,300,{"date":1287,"open":1262,"high":1262,"low":1288,"close":1289,"change":1290,"percent_change":475,"volume":1222,"transactions":9,"vwap":1289},"2026-03-05",54.2,54.26,-0.045,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1262,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1262},"2026-03-04",54.21,54.308,0.132,0.24,11100,{"date":1299,"open":1300,"high":1276,"low":1301,"close":1302,"change":1303,"percent_change":950,"volume":1304,"transactions":9,"vwap":1302},"2026-03-03",54.02,53.99,54.173,-0.096,4300,{"date":1306,"open":1276,"high":1277,"low":1276,"close":1307,"change":1308,"percent_change":294,"volume":752,"transactions":9,"vwap":1307},"2026-03-02",54.269,0.007,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1055,"volume":1316,"transactions":9,"vwap":1314},"2026-02-27",54.24,54.27,54.165,54.262,0.012,9200,{"date":1318,"open":1276,"high":1261,"low":1319,"close":1261,"change":1320,"percent_change":345,"volume":787,"transactions":9,"vwap":1261},"2026-02-26",54.16,-0.037,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":19,"volume":1326,"transactions":9,"vwap":1324},"2026-02-25",54.23,54.287,0.098,127900,{"date":1328,"open":1329,"high":1330,"low":1319,"close":1330,"change":1331,"percent_change":765,"volume":1332,"transactions":9,"vwap":1330},"2026-02-24",54.188,54.189,0.119,1700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":225,"volume":780,"transactions":9,"vwap":1338},"2026-02-23",54.095001,54.17,54.040001,54.07,-0.094,{"date":1341,"open":1338,"high":1336,"low":1338,"close":1342,"change":1251,"percent_change":936,"volume":1343,"transactions":9,"vwap":1342},"2026-02-20",54.164,6500,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":805,"percent_change":345,"volume":1349,"transactions":9,"vwap":1348},"2026-02-19",54.0099983,54.109,54.087002,3000,{"date":1351,"open":1337,"high":1352,"low":1337,"close":1353,"change":970,"percent_change":19,"volume":966,"transactions":9,"vwap":1353},"2026-02-18",54.15,54.125,{"date":1355,"open":1337,"high":1356,"low":1357,"close":1358,"change":879,"percent_change":522,"volume":1359,"transactions":9,"vwap":1358},"2026-02-17",54.050999,53.89,54.029999,4800,{"date":1361,"open":1362,"high":1358,"low":1363,"close":1301,"change":364,"percent_change":1132,"volume":1364,"transactions":9,"vwap":1301},"2026-02-13",53.95,53.94,9900,{"date":1366,"open":1313,"high":1313,"low":1362,"close":1367,"change":1368,"percent_change":1046,"volume":1369,"transactions":9,"vwap":1367},"2026-02-12",53.96,-0.149,9800,{"date":1371,"open":1372,"high":1336,"low":1358,"close":1347,"change":1373,"percent_change":1132,"volume":1374,"transactions":9,"vwap":1347},"2026-02-11",54.11,0.032,23400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":364,"volume":1382,"transactions":9,"vwap":1380},"2026-02-10",54.060001,54.12,54.049999,54.077,0.017,19700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1377,"change":522,"percent_change":185,"volume":951,"transactions":9,"vwap":1377},"2026-02-09",53.93,54.091999,{"date":1388,"open":1389,"high":178,"low":1389,"close":1301,"change":1390,"percent_change":991,"volume":1391,"transactions":9,"vwap":1301},"2026-02-06",53.865,0.223,14600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":628,"volume":1222,"transactions":9,"vwap":1396},"2026-02-05",53.69,53.854,53.767,-0.104,{"date":1399,"open":1385,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1070,"volume":1404,"transactions":9,"vwap":1402},"2026-02-04",53.98,53.76,53.871,-0.134,70800,{"date":1406,"open":1377,"high":1338,"low":1362,"close":1407,"change":475,"percent_change":1408,"volume":1213,"transactions":9,"vwap":1407},"2026-02-03",54.0050011,-0.15,{"date":1410,"open":1300,"high":1411,"low":1300,"close":1412,"change":1413,"percent_change":522,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",54.09,54.084999,0.039,24000,{"date":1416,"open":1372,"high":1372,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":981,"transactions":9,"vwap":1418},"2026-01-30",53.981,54.046001,-0.019,-0.04,{"date":1422,"open":1379,"high":1372,"low":1301,"close":1423,"change":727,"percent_change":364,"volume":1424,"transactions":9,"vwap":1423},"2026-01-29",54.064999,13500,{"date":1426,"open":1338,"high":1335,"low":1337,"close":1379,"change":894,"percent_change":894,"volume":1427,"transactions":9,"vwap":1379},"2026-01-28",25100,{"date":1429,"open":1430,"high":1336,"low":1337,"close":1379,"change":364,"percent_change":1132,"volume":1431,"transactions":9,"vwap":1379},"2026-01-27",54.105,29400,{"date":1433,"open":1346,"high":1434,"low":1346,"close":1300,"change":1419,"percent_change":1420,"volume":1435,"transactions":9,"vwap":1300},"2026-01-26",54.075001,10600,{"date":1437,"open":1363,"high":1379,"low":1363,"close":1438,"change":1439,"percent_change":125,"volume":1440,"transactions":9,"vwap":1438},"2026-01-23",54.039001,0.049,18500,{"date":1442,"open":1300,"high":1300,"low":1385,"close":1301,"change":522,"percent_change":185,"volume":1443,"transactions":9,"vwap":1301},"2026-01-22",24100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":110,"volume":1451,"transactions":9,"vwap":1449},"2026-01-21",53.8,53.948,53.78,53.92,0.19,22600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":950,"percent_change":1457,"volume":1443,"transactions":9,"vwap":1456},"2026-01-20",53.74,53.868,53.73,-0.33,{"date":1459,"open":1385,"high":1460,"low":1357,"close":1461,"change":879,"percent_change":522,"volume":1462,"transactions":9,"vwap":1461},"2026-01-16",53.968,53.91,39300,{"date":1464,"open":1379,"high":1379,"low":1465,"close":1465,"change":1199,"percent_change":294,"volume":1466,"transactions":9,"vwap":1465},"2026-01-15",53.87,19500,{"date":1468,"open":1469,"high":1470,"low":1446,"close":1389,"change":1471,"percent_change":1264,"volume":759,"transactions":9,"vwap":1389},"2026-01-14",53.86,53.915,-0.075,{"date":1473,"open":1367,"high":1474,"low":1357,"close":1363,"change":294,"percent_change":1055,"volume":1047,"transactions":9,"vwap":1363},"2026-01-13",53.966,{"date":1476,"open":1477,"high":1478,"low":1461,"close":1385,"change":1479,"percent_change":195,"volume":1480,"transactions":9,"vwap":1385},"2026-01-12",53.945,53.965,0.025,47500,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":936,"volume":812,"transactions":9,"vwap":1485},"2026-01-09",53.85,53.939,53.905,0.076,{"date":1488,"open":1489,"high":1490,"low":1446,"close":1491,"change":1492,"percent_change":1420,"volume":1493,"transactions":9,"vwap":1491},"2026-01-08",53.825,53.835,53.829,-0.021,6200,{"date":1495,"open":1483,"high":1496,"low":1497,"close":1483,"change":294,"percent_change":1055,"volume":1498,"transactions":9,"vwap":1483},"2026-01-07",53.911,53.841,5600,{"date":1500,"open":1448,"high":1501,"low":1454,"close":1502,"change":1132,"percent_change":18,"volume":1503,"transactions":9,"vwap":1502},"2026-01-06",53.9,53.84,38800,{"date":1505,"open":1448,"high":1506,"low":1454,"close":1448,"change":1132,"percent_change":18,"volume":1245,"transactions":9,"vwap":1448},"2026-01-05",53.834,{"date":1508,"open":1490,"high":1490,"low":1394,"close":1509,"change":1055,"percent_change":879,"volume":1510,"transactions":9,"vwap":1509},"2026-01-02",53.72,23600,{"date":1512,"open":1456,"high":1465,"low":1513,"close":1513,"change":305,"percent_change":354,"volume":966,"transactions":9,"vwap":1513},"2025-12-31",53.7,{"date":1515,"open":1456,"high":1516,"low":1456,"close":1517,"change":305,"percent_change":354,"volume":880,"transactions":9,"vwap":1517},"2025-12-30",53.77,53.75,{"date":1519,"open":1520,"high":1490,"low":1509,"close":1446,"change":364,"percent_change":1132,"volume":1304,"transactions":9,"vwap":1446},"2025-12-29",53.803,{"date":1522,"open":1516,"high":1516,"low":1516,"close":1516,"change":1132,"percent_change":18,"volume":1523,"transactions":9,"vwap":1516},"2025-12-26",200,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":364,"percent_change":1132,"volume":944,"transactions":9,"vwap":1528},"2025-12-24",53.68,53.739,53.71,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1526,"change":1479,"percent_change":195,"volume":1534,"transactions":9,"vwap":1526},"2025-12-23",53.705,53.715,53.67,3800,{"date":1536,"open":1537,"high":1456,"low":1537,"close":1538,"change":1539,"percent_change":438,"volume":715,"transactions":9,"vwap":1538},"2025-12-22",53.6,53.655,0.085,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1542,"change":185,"percent_change":1296,"volume":1349,"transactions":9,"vwap":1542},"2025-12-19",53.57,53.555,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":185,"percent_change":1296,"volume":1549,"transactions":9,"vwap":1548},"2025-12-18",53.52,53.43,53.44,6600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":225,"percent_change":965,"volume":1349,"transactions":9,"vwap":1553},"2025-12-17",53.388,53.31,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":522,"percent_change":185,"volume":799,"transactions":9,"vwap":1558},"2025-12-16",53.435,53.481,53.48,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":304,"percent_change":214,"volume":728,"transactions":9,"vwap":1563},"2025-12-15",53.4,53.425,53.41,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1548,"change":214,"percent_change":1568,"volume":1104,"transactions":9,"vwap":1548},"2025-12-12",53.49,53.285,-0.11,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":294,"percent_change":1055,"volume":914,"transactions":9,"vwap":1574},"2025-12-11",53.495,53.515,53.479,53.5,{"date":1576,"open":1546,"high":1546,"low":1563,"close":1566,"change":522,"percent_change":185,"volume":1577,"transactions":9,"vwap":1566},"2025-12-10",8700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":294,"percent_change":1055,"volume":1584,"transactions":9,"vwap":1583},"2025-12-09",53.455,53.54,53.3,53.42,4600,{"date":1586,"open":1563,"high":1587,"low":1588,"close":1563,"change":792,"percent_change":214,"volume":1451,"transactions":9,"vwap":1563},"2025-12-08",53.416,53.381,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":402,"volume":1595,"transactions":9,"vwap":1593},"2025-12-05",53.475,53.382,53.442,0.092,3400,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1420,"percent_change":345,"volume":1003,"transactions":9,"vwap":1600},"2025-12-04",53.39,53.33,53.35,{"date":1602,"open":1603,"high":1583,"low":1603,"close":1598,"change":1251,"percent_change":936,"volume":1604,"transactions":9,"vwap":1598},"2025-12-03",53.28,1500,{"date":1606,"open":1582,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":522,"volume":1611,"transactions":9,"vwap":1609},"2025-12-02",53.349,53.26,53.313,0.038,1900,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1471,"percent_change":1264,"volume":780,"transactions":9,"vwap":1616},"2025-12-01",53.17,53.32,53.275,{"date":1618,"open":1619,"high":1600,"low":1620,"close":1600,"change":161,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1600},"2025-11-28",53.225,53.19,0.38,3200,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1539,"percent_change":438,"volume":736,"transactions":9,"vwap":1627},"2025-11-26",53.12,53.18,53.15,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1296,"volume":1611,"transactions":9,"vwap":1631},"2025-11-25",52.88,53.064999,0.129,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1047,"transactions":9,"vwap":1636},"2025-11-24",52.79,52.936,0.302,0.57,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1621,"volume":1646,"transactions":9,"vwap":1644},"2025-11-21",52.61,52.715,52.48,52.634,0.201,3900,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1084,"transactions":9,"vwap":1650},"2025-11-20",52.95,52.433,-0.279,-0.53,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":935,"percent_change":438,"volume":824,"transactions":9,"vwap":1657},"2025-11-19",52.77,52.63,52.712,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1656,"change":1568,"percent_change":1663,"volume":1009,"transactions":9,"vwap":1656},"2025-11-18",52.521,52.71,52.52,-0.21,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":447,"percent_change":628,"volume":907,"transactions":9,"vwap":1669},"2025-11-17",52.84,52.87,52.69,52.74,{"date":1671,"open":1672,"high":1667,"low":1661,"close":1666,"change":1673,"percent_change":196,"volume":986,"transactions":9,"vwap":1666},"2025-11-14",52.75,0.044,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":751,"volume":722,"transactions":9,"vwap":1678},"2025-11-13",52.94,52.781,52.796,-0.214,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":375,"volume":1687,"transactions":9,"vwap":1685},"2025-11-12",52.99,53.02,52.971,53.0099983,0.165,11500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":628,"percent_change":679,"volume":774,"transactions":9,"vwap":1692},"2025-11-11",53.029999,53.099998,52.845,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-10",52.97,53.040001,53.035,0.245,0.46,1600,{"date":1702,"open":1661,"high":1635,"low":1703,"close":1635,"change":243,"percent_change":1420,"volume":839,"transactions":9,"vwap":1635},"2025-11-07",52.65,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-06",52.92,52.96,52.8,52.81,-0.202,-0.38,13900,{"date":1714,"open":1666,"high":1696,"low":1666,"close":1715,"change":522,"percent_change":185,"volume":1304,"transactions":9,"vwap":1715},"2025-11-05",53.012001,{"date":1717,"open":1718,"high":1697,"low":1719,"close":1720,"change":1368,"percent_change":1046,"volume":951,"transactions":9,"vwap":1720},"2025-11-04",52.945,52.91,52.942,{"date":1722,"open":1691,"high":1691,"low":1690,"close":1723,"change":1724,"percent_change":196,"volume":1725,"transactions":9,"vwap":1723},"2025-11-03",53.091,0.042,11200,{"date":1727,"open":1625,"high":1625,"low":1685,"close":1728,"change":1251,"percent_change":455,"volume":1047,"transactions":9,"vwap":1728},"2025-10-31",53.049,{"date":1730,"open":1690,"high":1731,"low":1732,"close":1732,"change":447,"percent_change":628,"volume":1124,"transactions":9,"vwap":1732},"2025-10-30",53.075001,52.972,{"date":1734,"open":1691,"high":1735,"low":1690,"close":1736,"change":1737,"percent_change":243,"volume":957,"transactions":9,"vwap":1736},"2025-10-29",53.11,53.071999,-0.008,{"date":1739,"open":1691,"high":1625,"low":1740,"close":1741,"change":1315,"percent_change":1055,"volume":1742,"transactions":9,"vwap":1741},"2025-10-28",53.060001,53.080002,7800,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":125,"percent_change":402,"volume":1611,"transactions":9,"vwap":1747},"2025-10-27",53.049999,53.124,53.068001,{"date":1749,"open":1706,"high":1750,"low":1706,"close":1751,"change":1269,"percent_change":364,"volume":1047,"transactions":9,"vwap":1751},"2025-10-24",52.995,52.978,{"date":1753,"open":1754,"high":1707,"low":1755,"close":1707,"change":1023,"percent_change":1140,"volume":715,"transactions":9,"vwap":1707},"2025-10-23",52.86,52.851,{"date":1757,"open":1758,"high":1759,"low":1669,"close":1760,"change":1761,"percent_change":225,"volume":1762,"transactions":9,"vwap":1760},"2025-10-22",52.82,52.83,52.809,-0.092,900,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1038,"percent_change":275,"volume":1767,"transactions":9,"vwap":1766},"2025-10-21",52.85,52.901,7000,{"date":1769,"open":1635,"high":1667,"low":1635,"close":1770,"change":1771,"percent_change":1140,"volume":780,"transactions":9,"vwap":1770},"2025-10-20",52.838,0.153,{"date":1773,"open":1641,"high":1668,"low":1641,"close":1774,"change":1775,"percent_change":1776,"volume":986,"transactions":9,"vwap":1774},"2025-10-17",52.685,0.144,0.27,{"date":1778,"open":1669,"high":1669,"low":1779,"close":1780,"change":1781,"percent_change":950,"volume":1782,"transactions":9,"vwap":1780},"2025-10-16",52.45,52.541,-0.095,9500,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":256,"volume":1414,"transactions":9,"vwap":1787},"2025-10-15",52.68,52.53,52.636,0.052,{"date":1790,"open":1791,"high":1785,"low":1791,"close":1792,"change":1793,"percent_change":225,"volume":1794,"transactions":9,"vwap":1792},"2025-10-14",52.538,52.584,-0.091,53900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1776,"percent_change":1123,"volume":1343,"transactions":9,"vwap":1798},"2025-10-13",52.59,52.675,{"date":1800,"open":1801,"high":1801,"low":21,"close":21,"change":1802,"percent_change":1803,"volume":1349,"transactions":9,"vwap":21},"2025-10-10",52.815,-0.385,-0.73,{"date":1805,"open":1806,"high":1807,"low":1668,"close":1635,"change":879,"percent_change":196,"volume":919,"transactions":9,"vwap":1635},"2025-10-09",52.752,52.794,{"date":1809,"open":1672,"high":1666,"low":1810,"close":1672,"change":256,"percent_change":1450,"volume":1116,"transactions":9,"vwap":1672},"2025-10-08",52.73,{"date":1812,"open":1669,"high":1672,"low":1703,"close":1703,"change":345,"percent_change":758,"volume":1813,"transactions":9,"vwap":1703},"2025-10-07",10400,{"date":1815,"open":1816,"high":1759,"low":1661,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-06",52.72,-0.003,-0.01,35500,{"date":1821,"open":1661,"high":1822,"low":1823,"close":1824,"change":1737,"percent_change":243,"volume":1343,"transactions":9,"vwap":1824},"2025-10-03",52.725,52.67,52.723,{"date":1826,"open":1810,"high":1827,"low":1703,"close":1828,"change":1269,"percent_change":364,"volume":1829,"transactions":9,"vwap":1828},"2025-10-02",52.735,52.731,11900,{"date":1831,"open":1832,"high":1655,"low":1832,"close":1833,"change":1834,"percent_change":275,"volume":759,"transactions":9,"vwap":1833},"2025-10-01",52.56,52.713,0.062,{"date":1836,"open":1837,"high":1838,"low":1832,"close":1838,"change":1839,"percent_change":195,"volume":1840,"transactions":9,"vwap":1838},"2025-09-30",52.62,52.651,0.026,74700,{"date":1842,"open":1656,"high":1656,"low":1843,"close":1844,"change":195,"percent_change":256,"volume":1493,"transactions":9,"vwap":1844},"2025-09-29",52.579,52.625,{"date":1846,"open":1786,"high":1847,"low":1643,"close":1848,"change":1849,"percent_change":720,"volume":1850,"transactions":9,"vwap":1848},"2025-09-26",52.58,52.575,0.145,23200,{"date":1852,"open":1853,"high":1662,"low":1854,"close":1855,"change":1856,"percent_change":466,"volume":1646,"transactions":9,"vwap":1855},"2025-09-25",52.445,52.41,52.43,-0.064,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":305,"volume":744,"transactions":9,"vwap":1862},"2025-09-24",52.54,52.566,52.455,52.494,-0.024,{"date":1865,"open":1832,"high":1866,"low":1867,"close":1868,"change":1781,"percent_change":950,"volume":728,"transactions":9,"vwap":1868},"2025-09-23",52.602,52.46,52.518,{"date":1870,"open":1797,"high":1837,"low":1871,"close":1872,"change":1239,"percent_change":879,"volume":824,"transactions":9,"vwap":1872},"2025-09-22",52.57,52.613,{"date":1874,"open":1872,"high":1837,"low":1875,"close":1797,"change":1876,"percent_change":455,"volume":1595,"transactions":9,"vwap":1797},"2025-09-19",52.49,0.078,{"date":1878,"open":1791,"high":1879,"low":1880,"close":1881,"change":1724,"percent_change":196,"volume":981,"transactions":9,"vwap":1881},"2025-09-18",52.6,52.5,52.512,{"date":1883,"open":1884,"high":1662,"low":1885,"close":1886,"change":1132,"percent_change":18,"volume":1887,"transactions":9,"vwap":1886},"2025-09-17",52.394,52.34,52.47,14200,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1854,"change":1132,"percent_change":18,"volume":774,"transactions":9,"vwap":1854},"2025-09-16",52.39,52.528,{"date":1893,"open":1894,"high":1881,"low":1895,"close":1895,"change":345,"percent_change":758,"volume":1896,"transactions":9,"vwap":1895},"2025-09-15",52.51,52.35,222400,{"date":1898,"open":1895,"high":1875,"low":1895,"close":1899,"change":1673,"percent_change":196,"volume":1549,"transactions":9,"vwap":1899},"2025-09-12",52.42,{"date":1901,"open":1902,"high":1855,"low":1902,"close":1903,"change":1904,"percent_change":936,"volume":1252,"transactions":9,"vwap":1903},"2025-09-11",52.3,52.376,0.071,{"date":1906,"open":1907,"high":1890,"low":1908,"close":1909,"change":1910,"percent_change":125,"volume":774,"transactions":9,"vwap":1909},"2025-09-10",52.29,52.27,52.305,0.045,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":294,"volume":1332,"transactions":9,"vwap":1916},"2025-09-09",52.23,52.292,52.21,52.26,0.003,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":161,"volume":1925,"transactions":9,"vwap":1923},"2025-09-08",52.25,52.32,52.19,52.257,0.106,20900,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":243,"volume":1534,"transactions":9,"vwap":1930},"2025-09-05",52.295,52.075001,52.151,-0.012,{"date":1933,"open":613,"high":1934,"low":1935,"close":1934,"change":1139,"percent_change":375,"volume":1936,"transactions":9,"vwap":1934},"2025-09-04",52.163,51.98,14100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":613,"change":1942,"percent_change":438,"volume":971,"transactions":9,"vwap":613},"2025-09-03",52.049999,52.080002,51.9,0.081,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-02",51.84,51.949,51.76,51.919,-0.151,-0.29,11000,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1303,"percent_change":950,"volume":966,"transactions":9,"vwap":1956},"2025-08-29",52.2,51.921,52.07,{"date":1958,"open":1959,"high":1954,"low":1960,"close":1961,"change":1594,"percent_change":19,"volume":1962,"transactions":9,"vwap":1961},"2025-08-28",52.029999,52.02,52.166,5300,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1439,"percent_change":125,"volume":1968,"transactions":9,"vwap":1967},"2025-08-27",51.99,52.09,52.074001,640300,{"date":1970,"open":1971,"high":1956,"low":1971,"close":1972,"change":1239,"percent_change":879,"volume":1962,"transactions":9,"vwap":1972},"2025-08-26",51.92,52.025002,{"date":1974,"open":1975,"high":1956,"low":1975,"close":1976,"change":1977,"percent_change":294,"volume":780,"transactions":9,"vwap":1976},"2025-08-25",51.93,52.0019989,0.004,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":420,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",51.75,52.040001,51.998,0.216,13100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":792,"percent_change":214,"volume":766,"transactions":9,"vwap":1990},"2025-08-21",51.72,51.83,51.694,51.782,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1284,"percent_change":1663,"volume":774,"transactions":9,"vwap":1994},"2025-08-20",51.77,51.814,51.6,{"date":1997,"open":1965,"high":1940,"low":1998,"close":1999,"change":1284,"percent_change":1663,"volume":914,"transactions":9,"vwap":1999},"2025-08-19",51.832,51.922,{"date":2001,"open":1959,"high":1940,"low":2002,"close":1959,"change":1054,"percent_change":1055,"volume":880,"transactions":9,"vwap":1959},"2025-08-18",51.96,{"date":2004,"open":1935,"high":1940,"low":2005,"close":2006,"change":2007,"percent_change":447,"volume":860,"transactions":9,"vwap":2006},"2025-08-15",51.97,52.019001,-0.051,{"date":2009,"open":2005,"high":2010,"low":2005,"close":1956,"change":305,"percent_change":447,"volume":2011,"transactions":9,"vwap":1956},"2025-08-14",52.116,7700,{"date":2013,"open":1981,"high":2014,"low":2015,"close":2016,"change":1942,"percent_change":438,"volume":2017,"transactions":9,"vwap":2016},"2025-08-13",52.15,52.0099983,52.12,10300,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1008,"percent_change":110,"volume":2023,"transactions":9,"vwap":2022},"2025-08-12",51.87,52.099998,52.039001,11700,{"date":2025,"open":2020,"high":613,"low":2026,"close":2027,"change":2028,"percent_change":475,"volume":2029,"transactions":9,"vwap":2027},"2025-08-11",51.82,51.86,-0.039,5000,{"date":2031,"open":2032,"high":1946,"low":2032,"close":2033,"change":2034,"percent_change":1776,"volume":2035,"transactions":9,"vwap":2033},"2025-08-08",51.81,51.899,0.139,38500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1947,"change":364,"percent_change":1132,"volume":2040,"transactions":9,"vwap":1947},"2025-08-07",51.91,51.665,8000,{"date":2042,"open":2043,"high":1993,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2040,"transactions":9,"vwap":2044},"2025-08-06",51.54,51.73,0.164,0.32,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":345,"volume":966,"transactions":9,"vwap":2052},"2025-08-05",51.64,51.65,51.504,51.566,-0.034,{"date":2055,"open":2056,"high":2057,"low":2056,"close":1995,"change":2058,"percent_change":283,"volume":1813,"transactions":9,"vwap":1995},"2025-08-04",51.51,51.71,0.257,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":750,"percent_change":2065,"volume":1850,"transactions":9,"vwap":2064},"2025-08-01",51.41,51.49,51.24,51.343,-0.46,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1264,"volume":1104,"transactions":9,"vwap":2070},"2025-07-31",51.765,51.53,51.578,-0.073,{"date":2073,"open":2057,"high":2074,"low":2049,"close":2075,"change":2076,"percent_change":354,"volume":1009,"transactions":9,"vwap":2075},"2025-07-30",51.747,51.651,-0.049,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1269,"percent_change":364,"volume":1369,"transactions":9,"vwap":2082},"2025-07-29",51.69,51.729,51.63,51.7,{"date":2084,"open":1987,"high":2085,"low":2081,"close":2086,"change":1373,"percent_change":1132,"volume":787,"transactions":9,"vwap":2086},"2025-07-28",51.74,51.682,{"date":2088,"open":2089,"high":2079,"low":2090,"close":2050,"change":196,"percent_change":438,"volume":2091,"transactions":9,"vwap":2050},"2025-07-25",51.57,51.55,15600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2089,"change":18,"percent_change":65,"volume":971,"transactions":9,"vwap":2089},"2025-07-24",51.52,51.618,51.5,{"date":2098,"open":2062,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1818,"volume":1071,"transactions":9,"vwap":2101},"2025-07-23",51.555,51.37,51.46,-0.005,{"date":2104,"open":2105,"high":2106,"low":2100,"close":2107,"change":2108,"percent_change":354,"volume":1316,"transactions":9,"vwap":2107},"2025-07-22",51.43,51.509,51.465,-0.046,{"date":2110,"open":2062,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":275,"volume":1767,"transactions":9,"vwap":2113},"2025-07-21",51.58,51.47,51.511,0.061,{"date":2116,"open":2100,"high":2112,"low":2117,"close":2118,"change":2119,"percent_change":275,"volume":966,"transactions":9,"vwap":2118},"2025-07-18",51.35,51.45,0.064,{"date":2121,"open":2100,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":720,"volume":1584,"transactions":9,"vwap":2124},"2025-07-17",51.44,51.32,51.386,0.146,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2063,"change":345,"percent_change":1264,"volume":2130,"transactions":9,"vwap":2063},"2025-07-16",51.29,51.16,3700,{"date":2132,"open":2133,"high":2100,"low":2134,"close":2135,"change":2136,"percent_change":18,"volume":1071,"transactions":9,"vwap":2135},"2025-07-15",51.325,51.27,51.31,0.058,{"date":2138,"open":2129,"high":2139,"low":2129,"close":2140,"change":2141,"percent_change":894,"volume":1047,"transactions":9,"vwap":2140},"2025-07-14",51.336,51.252,0.001,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1977,"percent_change":294,"volume":1003,"transactions":9,"vwap":2147},"2025-07-11",51.17,51.28,51.15,51.251,{"date":2149,"open":2144,"high":2135,"low":2144,"close":2150,"change":894,"percent_change":894,"volume":2151,"transactions":9,"vwap":2150},"2025-07-10",51.247,6900,{"date":2153,"open":2154,"high":2145,"low":2155,"close":2150,"change":2156,"percent_change":1296,"volume":1595,"transactions":9,"vwap":2150},"2025-07-09",51.2,51.19,0.121,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1450,"volume":2164,"transactions":9,"vwap":2162},"2025-07-08",51.165,51.22,51.078999,51.126,0.096,32700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-07",51.12,51.18,50.99,51.029999,-0.155,-0.3,18700,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1296,"volume":2151,"transactions":9,"vwap":2178},"2025-07-03",51.080002,51.26,51.185,0.125,{"date":2181,"open":2170,"high":2182,"low":2183,"close":2184,"change":438,"percent_change":375,"volume":2185,"transactions":9,"vwap":2184},"2025-07-02",51.13,50.98,51.060001,47100,{"date":2187,"open":2169,"high":32,"low":2188,"close":2189,"change":1568,"percent_change":858,"volume":2190,"transactions":9,"vwap":2189},"2025-07-01",50.85,50.9,21500,{"date":2192,"open":2193,"high":2182,"low":2193,"close":2194,"change":1413,"percent_change":196,"volume":2195,"transactions":9,"vwap":2194},"2025-06-30",50.94,51.0099983,20100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1724,"percent_change":196,"volume":1009,"transactions":9,"vwap":2201},"2025-06-27",50.92,51.07,50.825,50.971,{"date":2203,"open":2198,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":924,"volume":2208,"transactions":9,"vwap":2206},"2025-06-26",50.95,50.818,50.929,0.199,4200,{"date":2210,"open":2211,"high":2205,"low":2212,"close":2212,"change":1917,"percent_change":294,"volume":1595,"transactions":9,"vwap":2212},"2025-06-25",50.805,50.73,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":655,"volume":1364,"transactions":9,"vwap":2217},"2025-06-24",50.57,50.79,50.727,0.217,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":283,"volume":2029,"transactions":9,"vwap":2222},"2025-06-23",50.31,50.51,50.281,0.25,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":354,"percent_change":950,"volume":2231,"transactions":9,"vwap":2230},"2025-06-20",50.44,50.459,50.17,50.26,4900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":275,"percent_change":1296,"volume":888,"transactions":9,"vwap":2237},"2025-06-18",50.2,50.419,50.166,50.35,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1568,"percent_change":858,"volume":1767,"transactions":9,"vwap":2243},"2025-06-17",50.36,50.37,50.167,50.23,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-06-16",50.25,50.68,50.34,0.254,0.51,5200,{"date":2253,"open":2254,"high":2240,"low":2255,"close":2256,"change":2257,"percent_change":817,"volume":1595,"transactions":9,"vwap":2256},"2025-06-13",50.099998,50.029999,50.085999,-0.262,{"date":2259,"open":2230,"high":2260,"low":2230,"close":2261,"change":1931,"percent_change":243,"volume":1047,"transactions":9,"vwap":2261},"2025-06-12",50.425,50.348,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2240,"change":2141,"percent_change":894,"volume":1364,"transactions":9,"vwap":2240},"2025-06-11",50.38,50.49,50.211,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1439,"percent_change":256,"volume":1767,"transactions":9,"vwap":2272},"2025-06-10",50.22,50.43,50.13,50.359,{"date":2274,"open":2275,"high":2237,"low":2275,"close":2221,"change":2276,"percent_change":384,"volume":831,"transactions":9,"vwap":2221},"2025-06-09",50.156,0.114,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":991,"volume":1391,"transactions":9,"vwap":2281},"2025-06-06",50.279,50.080002,50.196,0.206,{"date":2284,"open":2285,"high":2243,"low":2286,"close":2287,"change":2288,"percent_change":751,"volume":818,"transactions":9,"vwap":2287},"2025-06-05",50.155,49.98,49.99,-0.203,{"date":2290,"open":2291,"high":2243,"low":2292,"close":2293,"change":2294,"percent_change":1450,"volume":759,"transactions":9,"vwap":2293},"2025-06-04",50.19,50.077,50.193,0.093,{"date":2296,"open":2254,"high":2297,"low":2298,"close":2254,"change":1450,"percent_change":1621,"volume":1435,"transactions":9,"vwap":2254},"2025-06-03",50.16,49.96,{"date":2300,"open":2301,"high":2287,"low":2302,"close":2303,"change":185,"percent_change":1024,"volume":1097,"transactions":9,"vwap":2303},"2025-06-02",49.73,49.65,49.91,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":879,"percent_change":196,"volume":1304,"transactions":9,"vwap":2308},"2025-05-30",49.597,49.86,49.78,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":305,"percent_change":447,"volume":2314,"transactions":9,"vwap":2313},"2025-05-29",49.92,49.51,49.74,13200,{"date":2316,"open":2317,"high":2307,"low":2313,"close":2318,"change":2319,"percent_change":758,"volume":2320,"transactions":9,"vwap":2318},"2025-05-28",49.83,49.79,-0.065,12000,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-27",49.61,49.855,0.595,1.21,12500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":950,"percent_change":679,"volume":2334,"transactions":9,"vwap":2333},"2025-05-23",49.4,49.49,49.25,49.26,19600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":243,"percent_change":1420,"volume":1009,"transactions":9,"vwap":2339},"2025-05-22",49.6,49.685,49.44,{"date":2341,"open":2342,"high":2343,"low":2339,"close":2344,"change":1070,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-21",49.77,49.87,49.46,-0.5,11300,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":779,"percent_change":965,"volume":966,"transactions":9,"vwap":2351},"2025-05-20",49.634,49.85,49.71,{"date":2353,"open":2354,"high":2343,"low":2355,"close":2343,"change":935,"percent_change":438,"volume":971,"transactions":9,"vwap":2343},"2025-05-19",49.55,49.48,{"date":2357,"open":2317,"high":2358,"low":2359,"close":2360,"change":1131,"percent_change":522,"volume":722,"transactions":9,"vwap":2360},"2025-05-16",49.84,49.67,49.788,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":522,"volume":1936,"transactions":9,"vwap":2365},"2025-05-15",49.489,49.81,49.755,0.035,{"date":2368,"open":2301,"high":2301,"low":2312,"close":2369,"change":1132,"percent_change":275,"volume":2017,"transactions":9,"vwap":2369},"2025-05-14",49.72,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2376,"volume":1782,"transactions":9,"vwap":2374},"2025-05-13",49.361,49.69,49.66,0.3,0.61,{"date":2378,"open":2333,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":2382,"volume":2185,"transactions":9,"vwap":2379},"2025-05-12",49.36,49.049999,0.908,1.87,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1132,"volume":2390,"transactions":9,"vwap":2388},"2025-05-09",48.56,48.64,48.4,48.452,0.031,22500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":743,"volume":2398,"transactions":9,"vwap":2396},"2025-05-08",48.41,48.61,48.2,48.421,0.236,31100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":18,"volume":2406,"transactions":9,"vwap":2404},"2025-05-07",48.18,48.25,47.96,48.185,0.054,15200,{"date":2408,"open":2409,"high":2402,"low":2409,"close":2410,"change":2411,"percent_change":707,"volume":2412,"transactions":9,"vwap":2410},"2025-05-06",47.95,48.131,-0.229,11400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2071,"percent_change":1408,"volume":2406,"transactions":9,"vwap":2418},"2025-05-05",48.29,48.48,48.22,48.36,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1063,"volume":2425,"transactions":9,"vwap":2423},"2025-05-02",48.35,48.57,48.433,0.283,13700,{"date":2427,"open":2428,"high":2418,"low":2429,"close":2428,"change":384,"percent_change":721,"volume":2430,"transactions":9,"vwap":2428},"2025-05-01",48.15,48.099998,26600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":304,"percent_change":214,"volume":2437,"transactions":9,"vwap":2436},"2025-04-30",47.62,48.767,47.37,47.92,45000,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2409,"change":936,"percent_change":1140,"volume":2442,"transactions":9,"vwap":2409},"2025-04-29",47.58,48.24,30800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1131,"percent_change":522,"volume":2449,"transactions":9,"vwap":2448},"2025-04-28",47.83,48.0099983,47.47,47.81,38300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2376,"volume":2457,"transactions":9,"vwap":2455},"2025-04-25",47.51,47.829,47.39,47.777,0.288,41800,{"date":2459,"open":366,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-04-24",47.514,46.95,47.489,0.596,1.27,14300,{"date":175,"open":2467,"high":2468,"low":171,"close":2469,"change":2470,"percent_change":1711,"volume":2471,"transactions":9,"vwap":2469},47.07,47.286,46.893,-0.177,21100]