[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOCT":3,"homepage-market-summary":24,"stock-historical-NOCT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOCT","2026-10-06",{"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- October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},65.26,65.43,65.17,65.1,0.16,0.25,262166.469026,55.21,27566.008153626983,98.3,1763,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":147},"success",[27,35,42,49,56,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-05",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51268,91,0.18,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":32,"is_up":11,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,108,113,118,123,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.17,167.09,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":40,"price":126,"is_up":11},"Industrials","XLI",171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":163,"name":164,"price":165,"change":166,"is_up":107},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},49.225,22937,8372134.054714,31.6,"2025-04-24",[178,181,188,198,209,218,228,238,248,257,267,276,284,293,304,314,323,332,342,352,363,372,382,393,403,412,420,429,437,444,450,460,468,476,487,496,504,513,521,530,538,546,553,563,572,579,588,597,608,618,629,637,647,658,668,678,687,695,704,713,723,733,738,743,751,760,766,774,779,785,792,798,805,811,818,823,830,836,844,852,856,863,870,877,885,892,897,903,909,915,920,925,929,934,940,945,953,962,968,975,982,989,997,1003,1009,1016,1022,1029,1036,1044,1050,1056,1063,1067,1073,1081,1087,1094,1102,1108,1116,1122,1130,1137,1145,1153,1162,1169,1175,1182,1191,1200,1207,1216,1225,1234,1239,1245,1254,1260,1268,1277,1285,1292,1300,1304,1311,1318,1325,1332,1338,1344,1349,1353,1357,1363,1370,1377,1381,1385,1388,1393,1400,1407,1411,1417,1423,1428,1434,1440,1447,1453,1460,1465,1472,1478,1485,1490,1495,1498,1505,1510,1514,1520,1527,1532,1538,1543,1548,1552,1556,1563,1568,1572,1579,1583,1586,1592,1598,1605,1609,1615,1621,1624,1630,1634,1639,1644,1648,1653,1656,1659,1661,1667,1672,1676,1681,1688,1696,1703,1708,1715,1720,1725,1730,1734,1736,1742,1745,1750,1754,1760,1764,1768,1773,1776,1780,1784,1788,1793,1799,1803,1809,1813,1819,1823,1830,1837,1844,1849,1853,1857,1861,1865,1869,1873,1877,1882,1888,1893,1897,1900,1905,1912,1916,1920,1926,1930,1938,1943,1948,1955,1962,1968,1973,1980,1986,1994,1998,2006,2010,2016,2021,2029,2035,2039,2041,2046,2049,2055,2060,2068,2073,2078,2084,2091,2096,2104,2108,2112,2116,2120,2126,2133,2139,2145,2150,2157,2162,2168,2173,2179,2184,2190,2197,2204,2210,2215,2222,2230,2235,2241,2247,2253,2258,2265,2271,2278,2286,2291,2298,2302,2308,2314,2319,2324,2329,2334,2341,2348,2354,2360,2366,2373,2380,2385,2392,2398,2401,2407,2413,2418,2424,2433,2439,2445,2452,2457,2464,2471,2476,2481,2488,2495,2501],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},772,65.3271,{"date":34,"open":182,"high":182,"low":183,"close":16,"change":18,"percent_change":184,"volume":185,"transactions":186,"vwap":187},65.15,64.825,0.39,144968.328022,493,65.0181,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",65.06,64.7,64.85,0.335,0.52,192298.5059,460,64.8068,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",64.59,64.615,64.19,64.515,0.035,0.05,235056.0822,958,64.4107,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",64.36,64.48,0.13,0.2,216646.151156,486,64.4269,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",64.41,64.4699,64.35,0.01,0.02,26810.4597,164,64.3883,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",64.44,64.33,64.34,-0.0611,-0.09,64408.4597,408,64.3614,{"date":239,"open":240,"high":241,"low":231,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",64.412074,64.4499,64.4011,0.0461,0.07,16301.5197,103,64.3902,{"date":249,"open":222,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",64.355,64.3,0.075,0.12,1213.5397,35,64.3442,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",64.39,64.27,64.28,-0.04,-0.06,17965.3366,89,64.3226,{"date":268,"open":259,"high":259,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",64.29,64.32,0.0189,0.03,5351.7164,76,64.332,{"date":277,"open":231,"high":231,"low":260,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",64.3011,0.0414,0.06,2727.420723,56,64.3003,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":253,"volume":290,"transactions":291,"vwap":292},"2026-09-18",64.24,64.2597,64.23,0.0747,1151.3366,37,64.2356,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",64.13,64.196,64.1201,64.185,0.2639,0.41,6687.3366,61,64.1539,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":244,"volume":311,"transactions":312,"vwap":313},"2026-09-16",63.95,64.05,63.83,63.9211,0.046,95443.0836,69,64.0186,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":105,"volume":320,"transactions":321,"vwap":322},"2026-09-15",63.94,63.84,63.8751,-0.1078,2038.2239,44,63.8797,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":263,"volume":329,"transactions":330,"vwap":331},"2026-09-14",63.875,64.03,63.9829,-0.037,1101.6356,53,63.9537,{"date":333,"open":334,"high":326,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",64.025,63.99,64.0199,0.2381,0.37,2671.3366,39,64.0135,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",62.82,63.8569,63.7818,-0.0982,-0.15,3857.261412,58,63.7291,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",63.92,63.9799,63.86,63.88,-0.0895,-0.14,5642.3366,67,63.9234,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":223,"volume":369,"transactions":370,"vwap":371},"2026-09-08",64.1,63.96,63.9695,0.0044,3167.3366,50,63.9922,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",63.77,64.0098,63.9651,0.0703,0.11,4704.3366,45,63.8821,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",63.8199,63.895,63.81,63.8948,0.2238,0.35,31564.7287,77,63.8213,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",63.6,63.7399,63.671,0.051,0.08,4614.3366,42,63.7045,{"date":404,"open":405,"high":406,"low":407,"close":405,"change":105,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",63.62,63.725,63.58,-0.27,8703.1206,70,63.6463,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":205,"percent_change":399,"volume":417,"transactions":418,"vwap":419},"2026-08-31",63.7,63.8,63.79,5576.3396,90,63.7586,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",63.82,63.74,-0.01,-0.02,748.406458,36,63.7866,{"date":430,"open":431,"high":122,"low":431,"close":122,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",63.68,0.23,0.36,3388.3366,59,63.7067,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":145,"percent_change":280,"volume":442,"transactions":302,"vwap":443},"2026-08-26",63.46,63.61,63.52,6220.3366,63.5622,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":75,"percent_change":82,"volume":448,"transactions":291,"vwap":449},"2026-08-25",63.4489,63.48,728.3366,63.459,{"date":451,"open":452,"high":447,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",63.29,63.23,63.34,-0.08,-0.13,28804.8078,133,63.3867,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":213,"percent_change":66,"volume":465,"transactions":466,"vwap":467},"2026-08-21",63.39,63.54,63.42,2774.437275,54,63.4692,{"date":469,"open":470,"high":470,"low":471,"close":452,"change":472,"percent_change":473,"volume":474,"transactions":340,"vwap":475},"2026-08-20",63.43,63.25,-0.12,-0.19,2519.6995,63.3491,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",63.38,63.5099,63.35,63.41,-0.0348,-0.05,1939.3366,43,63.4589,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":435,"vwap":495},"2026-08-18",63.5243,63.3801,63.4448,-0.1928,-0.3,3799.3366,63.4311,{"date":497,"open":431,"high":423,"low":498,"close":499,"change":500,"percent_change":253,"volume":501,"transactions":502,"vwap":503},"2026-08-17",63.581,63.6376,0.0776,3230.3378,68,63.6571,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":425,"volume":510,"transactions":511,"vwap":512},"2026-08-14",63.59,63.53,63.56,-0.0151,2037.990335,25,63.5872,{"date":514,"open":470,"high":405,"low":470,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",63.5751,0.105,0.17,8753.0741,64,63.5182,{"date":522,"open":523,"high":441,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",63.4,63.4701,0.2001,0.32,8143.3366,49,63.4682,{"date":531,"open":532,"high":532,"low":453,"close":533,"change":534,"percent_change":455,"volume":535,"transactions":536,"vwap":537},"2026-08-11",63.36,63.27,-0.0525,12589.3366,121,63.283,{"date":539,"open":540,"high":532,"low":540,"close":541,"change":542,"percent_change":378,"volume":543,"transactions":544,"vwap":545},"2026-08-10",63.21,63.3225,0.0725,8679.9706,93,63.2793,{"date":547,"open":548,"high":549,"low":548,"close":471,"change":82,"percent_change":389,"volume":550,"transactions":551,"vwap":552},"2026-08-07",63.13,63.289024,20441.8586,251,63.2341,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":456,"volume":560,"transactions":561,"vwap":562},"2026-08-06",63.055,63.1,63.0101,63.03,-0.0803,5495.3366,71,63.0497,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":391,"vwap":571},"2026-08-05",63.07,63.18,63.1103,-0.0158,-0.03,6099.3366,63.1266,{"date":573,"open":574,"high":548,"low":574,"close":575,"change":576,"percent_change":81,"volume":577,"transactions":340,"vwap":578},"2026-08-04",62.98,63.1261,0.4655,2791.3366,63.031,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":321,"vwap":587},"2026-08-03",62.63,62.67,62.6606,0.356,0.57,1197.3366,62.6208,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",61.95,62.3046,0.3346,0.54,4187.3366,41,62.1974,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",61.78,61.9701,61.75,61.97,0.7625,1.25,23924.4514,124,61.8902,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",61.38,61.66,61.2075,-0.4925,-0.8,1443.3366,40,61.3933,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",61.5185,61.82,61.445,61.7,-0.1788,-0.29,7503.3366,73,61.6843,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":205,"volume":634,"transactions":635,"vwap":636},"2026-07-27",61.715,61.8788,0.0334,1309.3366,46,61.7854,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",61.91,62.01,61.8454,-0.1446,-0.23,2527.3366,38,61.944,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",62.04,62.09,61.9101,61.99,-0.4704,-0.75,5665.0149,82,61.994,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",62.5499,62.44,62.4604,-0.0646,-0.1,6859.0876,62,62.4825,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",62.37,62.53,62.525,0.495,0.8,4504.3046,52,62.4681,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":455,"volume":684,"transactions":685,"vwap":686},"2026-07-20",62.25,62.3471,62.03,-0.0499,1827.1536,47,62.2294,{"date":688,"open":640,"high":689,"low":640,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":635,"vwap":694},"2026-07-17",62.21,62.0799,-0.1901,-0.31,4184.600284,62.0733,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":625,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",62.42,62.499628,62.27,-0.46,26890.8206,113,62.4582,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":263,"volume":711,"transactions":361,"vwap":712},"2026-07-15",62.61,62.62,62.47,62.56,-0.0394,2683.4796,62.5307,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",62.4188,62.6499,62.5994,0.1806,0.29,2999.8206,57,62.5657,{"date":724,"open":725,"high":726,"low":727,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",62.5,62.5001,62.361,-0.2512,-0.4,1405.615023,55,62.4279,{"date":734,"open":725,"high":582,"low":735,"close":582,"change":517,"percent_change":736,"volume":737,"transactions":9,"vwap":582},"2026-07-10",62.48,0.27,1500,{"date":739,"open":661,"high":671,"low":661,"close":725,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":725},"2026-07-09",0.263,0.42,1300,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-08",62.099998,62.237,61.98,0.117,0.19,6900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",62.212,62.295,62.060001,62.12,-0.35,-0.56,4100,{"date":761,"open":762,"high":735,"low":763,"close":708,"change":764,"percent_change":89,"volume":765,"transactions":9,"vwap":708},"2026-07-06",62.41,62.405,0.317,3400,{"date":767,"open":768,"high":769,"low":747,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",62.435,62.52,62.153,-0.177,-0.28,6600,{"date":775,"open":735,"high":735,"low":776,"close":776,"change":777,"percent_change":692,"volume":778,"transactions":9,"vwap":776},"2026-07-01",62.33,-0.195,13700,{"date":780,"open":781,"high":782,"low":670,"close":672,"change":783,"percent_change":130,"volume":784,"transactions":9,"vwap":672},"2026-06-30",62.415,62.57,0.289,15200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":81,"volume":791,"transactions":9,"vwap":789},"2026-06-29",61.93,62.28,62.236,0.456,9400,{"date":793,"open":794,"high":795,"low":599,"close":599,"change":796,"percent_change":493,"volume":797,"transactions":9,"vwap":599},"2026-06-26",61.885,61.991,-0.183,26700,{"date":799,"open":800,"high":650,"low":801,"close":802,"change":803,"percent_change":82,"volume":804,"transactions":9,"vwap":802},"2026-06-25",61.88,61.83,61.963,0.133,23000,{"date":806,"open":807,"high":808,"low":809,"close":801,"change":424,"percent_change":425,"volume":810,"transactions":9,"vwap":801},"2026-06-24",61.87,62.082001,61.741,9700,{"date":812,"open":813,"high":814,"low":621,"close":815,"change":816,"percent_change":817,"volume":765,"transactions":9,"vwap":815},"2026-06-23",61.94,61.961,61.84,-0.52,-0.83,{"date":819,"open":661,"high":725,"low":776,"close":820,"change":821,"percent_change":234,"volume":822,"transactions":9,"vwap":820},"2026-06-22",62.36,-0.055,28300,{"date":824,"open":825,"high":661,"low":826,"close":781,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":781},"2026-06-18",62.32,62.31,0.385,0.62,5700,{"date":831,"open":832,"high":763,"low":833,"close":833,"change":834,"percent_change":700,"volume":835,"transactions":9,"vwap":833},"2026-06-17",62.365,62.029999,-0.287,6100,{"date":837,"open":838,"high":709,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",62.43,62.07,62.317,-0.2,-0.32,10200,{"date":845,"open":708,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",62.59,62.45,62.517,0.492,0.79,6500,{"date":853,"open":813,"high":854,"low":855,"close":854,"change":517,"percent_change":736,"volume":765,"transactions":9,"vwap":854},"2026-06-12",62.025002,61.895,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":194,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",61.41,61.855,61.37,0.85,4300,{"date":864,"open":623,"high":623,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",61.28,61.335,-0.37,-0.6,28500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":408,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-09",62.23,61.185,61.705,-0.44,5900,{"date":878,"open":879,"high":839,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",61.915,61.89,61.975,0.305,0.49,3000,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":654,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-05",62.15,62.2,61.67,-1.2,4000,{"date":893,"open":894,"high":697,"low":894,"close":697,"change":895,"percent_change":75,"volume":896,"transactions":9,"vwap":697},"2026-06-04",62.18,0.09,18000,{"date":898,"open":670,"high":899,"low":900,"close":776,"change":901,"percent_change":472,"volume":902,"transactions":9,"vwap":776},"2026-06-03",62.475,62.3,-0.075,43400,{"date":904,"open":905,"high":781,"low":906,"close":763,"change":907,"percent_change":262,"volume":908,"transactions":9,"vwap":763},"2026-06-02",62.4,62.38,-0.022,11100,{"date":910,"open":788,"high":911,"low":699,"close":912,"change":913,"percent_change":145,"volume":914,"transactions":9,"vwap":912},"2026-06-01",62.46,62.427,0.022,12200,{"date":916,"open":906,"high":763,"low":917,"close":763,"change":918,"percent_change":736,"volume":919,"transactions":9,"vwap":763},"2026-05-29",62.29,0.165,9900,{"date":921,"open":922,"high":820,"low":922,"close":923,"change":895,"percent_change":75,"volume":924,"transactions":9,"vwap":923},"2026-05-28",62.14,62.24,6200,{"date":926,"open":922,"high":927,"low":839,"close":887,"change":224,"percent_change":272,"volume":928,"transactions":9,"vwap":887},"2026-05-27",62.155,4400,{"date":930,"open":755,"high":931,"low":755,"close":932,"change":66,"percent_change":74,"volume":933,"transactions":9,"vwap":932},"2026-05-26",62.16,62.13,8400,{"date":935,"open":881,"high":936,"low":937,"close":937,"change":938,"percent_change":205,"volume":939,"transactions":9,"vwap":937},"2026-05-22",62.0099983,61.92,0.029,9800,{"date":941,"open":623,"high":942,"low":623,"close":942,"change":943,"percent_change":517,"volume":944,"transactions":9,"vwap":942},"2026-05-21",61.891,0.106,2700,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-20",61.61,61.79,61.785,0.205,0.33,2300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",61.5,61.65,61.46,61.58,-0.096,-0.16,1700,{"date":963,"open":623,"high":623,"low":964,"close":965,"change":966,"percent_change":895,"volume":967,"transactions":9,"vwap":965},"2026-05-18",61.48,61.676,0.055,14700,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":757,"volume":974,"transactions":9,"vwap":972},"2026-05-15",61.585,61.692,61.621,-0.216,37000,{"date":976,"open":977,"high":800,"low":978,"close":979,"change":980,"percent_change":66,"volume":981,"transactions":9,"vwap":979},"2026-05-14",61.765,61.762,61.837,0.127,2900,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":213,"volume":988,"transactions":9,"vwap":986},"2026-05-13",61.6,61.799,61.71,0.081,3800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":908,"transactions":9,"vwap":994},"2026-05-12",61.555,61.63,61.42,61.629,-0.043,-0.07,{"date":998,"open":889,"high":999,"low":956,"close":1000,"change":1001,"percent_change":145,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",61.72,61.672,0.025,3900,{"date":1004,"open":1005,"high":956,"low":1006,"close":1007,"change":764,"percent_change":194,"volume":1008,"transactions":9,"vwap":1007},"2026-05-08",61.56,61.551,61.647,3700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":425,"volume":944,"transactions":9,"vwap":1014},"2026-05-07",61.43,61.45,61.3,61.33,-0.014,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":89,"volume":952,"transactions":9,"vwap":1020},"2026-05-06",61.22,61.35,61.344,0.309,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":18,"percent_change":300,"volume":1028,"transactions":9,"vwap":1027},"2026-05-05",61.012001,61.099998,60.99,61.035,1900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":996,"percent_change":472,"volume":1035,"transactions":9,"vwap":1034},"2026-05-04",60.86,60.9,60.78,60.785,6300,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",60.65,60.91,60.855,0.185,0.3,9100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":526,"percent_change":95,"volume":835,"transactions":9,"vwap":1049},"2026-04-30",60.435,60.675,60.31,60.67,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":253,"percent_change":214,"volume":933,"transactions":9,"vwap":1055},"2026-04-29",60.27,60.411,60.26,60.35,{"date":1057,"open":1058,"high":1054,"low":1059,"close":1060,"change":1061,"percent_change":757,"volume":1062,"transactions":9,"vwap":1060},"2026-04-28",60.15,60.13,60.23,-0.21,5100,{"date":1064,"open":1055,"high":1065,"low":1055,"close":1066,"change":272,"percent_change":205,"volume":778,"transactions":9,"vwap":1066},"2026-04-27",60.46,60.44,{"date":1068,"open":1052,"high":1069,"low":1052,"close":1070,"change":1071,"percent_change":1072,"volume":843,"transactions":9,"vwap":1070},"2026-04-24",60.441,60.41,0.437,0.73,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":842,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",60.128,60.19,59.88,59.973,-0.192,3500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":673,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",59.97,60.165,0.83,21500,{"date":1088,"open":1089,"high":1077,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-21",59.86,59.67,-0.145,-0.24,7300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-04-20",59.64,59.815,59.62,-0.065,-0.11,3300,{"date":1103,"open":1104,"high":1083,"low":1105,"close":1077,"change":389,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1077},"2026-04-17",59.84,59.77,0.59,8000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":895,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",59.48,59.59,59.395,59.53,0.15,16800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1093,"transactions":9,"vwap":1119},"2026-04-15",59.11,59.44,0.345,0.58,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-14",58.955,59.099998,59.095001,0.405,0.69,20400,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",58.29,58.69,0.417,0.72,23200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":378,"volume":1144,"transactions":9,"vwap":1142},"2026-04-10",58.3,58.35,58.16,58.273,0.063,13400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":719,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-09",57.93,58.241,57.89,58.21,0.5,39300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",57.98,58.108,57.91,57.92,0.93,1.63,60400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":483,"percent_change":234,"volume":1168,"transactions":9,"vwap":1167},"2026-04-07",56.89,57.025002,56.59,56.99,11800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":378,"percent_change":749,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",56.87,57.060001,57.040001,17000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":75,"percent_change":18,"volume":1181,"transactions":9,"vwap":1180},"2026-04-02",56.41,56.94,56.25,56.93,80200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",56.715,56.927,56.63,56.79,0.425,0.75,17200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",55.87,56.43,55.76,56.365,1.055,1.91,17700,{"date":1201,"open":1202,"high":1202,"low":20,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-30",55.8,55.31,-0.26,-0.47,21400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",55.91,55.92,55.54,55.57,-0.58,-1.03,78000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",56.68,56.71,56.14,56.15,-0.775,-1.36,81700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-25",56.97,57.115,56.88,56.925,0.255,0.45,73000,{"date":1235,"open":1236,"high":1180,"low":1237,"close":1237,"change":842,"percent_change":758,"volume":1238,"transactions":9,"vwap":1237},"2026-03-24",56.76,56.67,41500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1167,"change":741,"percent_change":81,"volume":1244,"transactions":9,"vwap":1167},"2026-03-23",57.17,57.65,56.905,8700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",56.81,56.83,56.47,56.57,-0.64,-1.12,223900,{"date":1255,"open":1256,"high":1257,"low":1229,"close":1258,"change":455,"percent_change":359,"volume":1259,"transactions":9,"vwap":1258},"2026-03-19",56.96,57.3,57.21,165700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1043,"transactions":9,"vwap":1265},"2026-03-18",57.56,57.605,57.27,57.29,-0.43,-0.74,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-17",57.74,57.8,57.66,57.72,0.218,0.38,65800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1072,"volume":1284,"transactions":9,"vwap":1282},"2026-03-16",57.549,57.64,57.492,57.502,0.415,45100,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":408,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",57.49,57.029999,57.087002,-0.153,7500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",57.54,57.575,57.24,-0.57,-0.99,4800,{"date":1301,"open":1302,"high":1147,"low":1303,"close":1302,"change":263,"percent_change":664,"volume":1080,"transactions":9,"vwap":1302},"2026-03-11",57.81,57.71,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":425,"percent_change":569,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",57.875,58.125,57.73,57.87,14100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1149,"change":1232,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1149},"2026-03-09",57.13,57.9,57.0099983,0.78,5600,{"date":1319,"open":1320,"high":1308,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1093,"transactions":9,"vwap":1322},"2026-03-06",57.46,57.4,57.44,-0.425,-0.73,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":348,"volume":933,"transactions":9,"vwap":1330},"2026-03-05",57.77,58.02,57.562,57.865,-0.085,{"date":1333,"open":1334,"high":1335,"low":1270,"close":1336,"change":1134,"percent_change":1135,"volume":1337,"transactions":9,"vwap":1336},"2026-03-04",57.76,58.11,57.95,10500,{"date":1339,"open":1265,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":700,"volume":1291,"transactions":9,"vwap":1342},"2026-03-03",57.61,56.974,57.533,-0.267,{"date":1345,"open":1346,"high":1149,"low":1347,"close":1271,"change":272,"percent_change":205,"volume":1348,"transactions":9,"vwap":1271},"2026-03-02",57.26,57.25,60600,{"date":1350,"open":1351,"high":1271,"low":1352,"close":1327,"change":263,"percent_change":664,"volume":1035,"transactions":9,"vwap":1327},"2026-02-27",57.645,57.63,{"date":1354,"open":1355,"high":1355,"low":1273,"close":1356,"change":757,"percent_change":868,"volume":988,"transactions":9,"vwap":1356},"2026-02-26",58.27,57.83,{"date":1358,"open":350,"high":1359,"low":350,"close":1360,"change":1361,"percent_change":32,"volume":1362,"transactions":9,"vwap":1360},"2026-02-25",58.24,58.18,0.381,4900,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1291,"transactions":9,"vwap":1367},"2026-02-24",57.59,57.86,57.799,0.409,0.71,{"date":1371,"open":1242,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":944,"transactions":9,"vwap":1374},"2026-02-23",57.735,57.36,57.39,-0.49,-0.85,{"date":1378,"open":1257,"high":1149,"low":1257,"close":1379,"change":736,"percent_change":121,"volume":1380,"transactions":9,"vwap":1379},"2026-02-20",57.88,5200,{"date":1382,"open":1340,"high":1340,"low":1383,"close":1340,"change":425,"percent_change":569,"volume":1384,"transactions":9,"vwap":1340},"2026-02-19",57.42,13000,{"date":1386,"open":1387,"high":1356,"low":1352,"close":1352,"change":75,"percent_change":100,"volume":891,"transactions":9,"vwap":1352},"2026-02-18",57.659,{"date":1389,"open":1390,"high":1391,"low":1315,"close":1287,"change":280,"percent_change":1392,"volume":1291,"transactions":9,"vwap":1287},"2026-02-17",57.392,57.53,0.1,{"date":1394,"open":1395,"high":1352,"low":1396,"close":1397,"change":1398,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-13",57.5,57.33,57.43,0,6000,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1397,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2026-02-12",57.94,57.389,-0.626,-1.08,7000,{"date":1408,"open":1335,"high":1409,"low":1303,"close":1410,"change":310,"percent_change":399,"volume":778,"transactions":9,"vwap":1410},"2026-02-11",58.13,58.056,{"date":1412,"open":1413,"high":1414,"low":1402,"close":1415,"change":569,"percent_change":483,"volume":1416,"transactions":9,"vwap":1415},"2026-02-10",58.049999,58.12,58.0099983,7600,{"date":1418,"open":1273,"high":1419,"low":1273,"close":1420,"change":1421,"percent_change":1232,"volume":1422,"transactions":9,"vwap":1420},"2026-02-09",58.17,58.040001,0.26,15800,{"date":1424,"open":1347,"high":1302,"low":1296,"close":1425,"change":1106,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-06",57.78,1.03,10100,{"date":1429,"open":1264,"high":1430,"low":1431,"close":1432,"change":772,"percent_change":1375,"volume":1433,"transactions":9,"vwap":1432},"2026-02-05",57.38,57.023998,57.19,15100,{"date":1435,"open":1309,"high":1309,"low":1265,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-04",57.47,-0.68,-1.17,11400,{"date":1441,"open":1442,"high":1443,"low":1366,"close":1444,"change":625,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-03",58.54,58.63,58.15,-0.5,14400,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":280,"percent_change":1392,"volume":1452,"transactions":9,"vwap":1451},"2026-02-02",58.43,58.58,58.44,249400,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1061,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-30",58.59,58.22,58.38,-0.36,5800,{"date":1461,"open":1462,"high":1133,"low":1463,"close":1455,"change":348,"percent_change":1204,"volume":1464,"transactions":9,"vwap":1455},"2026-01-29",58.68,58.071999,12400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1398,"percent_change":1398,"volume":1471,"transactions":9,"vwap":1470},"2026-01-28",58.819,58.83,58.66,58.74,9500,{"date":1473,"open":1474,"high":1470,"low":1475,"close":1470,"change":1476,"percent_change":1151,"volume":1477,"transactions":9,"vwap":1470},"2026-01-27",58.683,58.64,0.292,15000,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":82,"volume":1484,"transactions":9,"vwap":1482},"2026-01-26",58.28,58.53,58.448,0.128,12700,{"date":1486,"open":1487,"high":1449,"low":1488,"close":1489,"change":1392,"percent_change":517,"volume":1459,"transactions":9,"vwap":1489},"2026-01-23",58.4,58.31,58.32,{"date":1491,"open":1360,"high":1492,"low":1493,"close":1456,"change":82,"percent_change":1275,"volume":1494,"transactions":9,"vwap":1456},"2026-01-22",58.325,58.141,43300,{"date":1496,"open":1270,"high":1414,"low":1308,"close":350,"change":1232,"percent_change":1316,"volume":1497,"transactions":9,"vwap":350},"2026-01-21",10000,{"date":1499,"open":1242,"high":1157,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",57.52,57.55,-0.62,-1.07,7800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1419,"change":223,"percent_change":224,"volume":1107,"transactions":9,"vwap":1419},"2026-01-16",58.2,58.235,58.09,{"date":1511,"open":1512,"high":1512,"low":1141,"close":1141,"change":895,"percent_change":1114,"volume":1513,"transactions":9,"vwap":1141},"2026-01-15",58.42,23300,{"date":1515,"open":1516,"high":1516,"low":1379,"close":1517,"change":1518,"percent_change":1519,"volume":1471,"transactions":9,"vwap":1517},"2026-01-14",58.19,58.07,-0.319,-0.55,{"date":1521,"open":1522,"high":1523,"low":1139,"close":1524,"change":1525,"percent_change":483,"volume":1526,"transactions":9,"vwap":1524},"2026-01-13",58.395,58.46,58.389,-0.031,6800,{"date":1528,"open":1444,"high":1529,"low":1444,"close":1512,"change":1530,"percent_change":272,"volume":1531,"transactions":9,"vwap":1512},"2026-01-12",58.485,0.018,8200,{"date":1533,"open":1414,"high":1534,"low":1414,"close":1535,"change":1536,"percent_change":593,"volume":1537,"transactions":9,"vwap":1535},"2026-01-09",58.41,58.402,0.312,4700,{"date":1539,"open":1328,"high":1540,"low":1328,"close":1509,"change":1079,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1509},"2026-01-08",58.145,-0.33,16000,{"date":1544,"open":1545,"high":1449,"low":1456,"close":1546,"change":1547,"percent_change":205,"volume":851,"transactions":9,"vwap":1546},"2026-01-07",58.36,58.282,0.028,{"date":1549,"open":1328,"high":1550,"low":1328,"close":1550,"change":1551,"percent_change":593,"volume":1406,"transactions":9,"vwap":1550},"2026-01-06",58.254,0.314,{"date":1553,"open":1420,"high":1554,"low":1402,"close":1402,"change":1555,"percent_change":82,"volume":784,"transactions":9,"vwap":1402},"2026-01-05",58.109,0.125,{"date":1557,"open":1517,"high":1517,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-02",57.75,57.815,-0.105,-0.18,7900,{"date":1564,"open":1328,"high":1565,"low":1158,"close":1158,"change":777,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1158},"2025-12-31",58.060001,-0.34,5000,{"date":1569,"open":1516,"high":1516,"low":1509,"close":1570,"change":1571,"percent_change":424,"volume":1008,"transactions":9,"vwap":1570},"2025-12-30",58.115,-0.003,{"date":1573,"open":1517,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":472,"volume":1578,"transactions":9,"vwap":1576},"2025-12-29",58.14,58.047001,58.118,-0.068,9200,{"date":1580,"open":1419,"high":1581,"low":1141,"close":1582,"change":1015,"percent_change":425,"volume":759,"transactions":9,"vwap":1582},"2025-12-26",58.23,58.186,{"date":1584,"open":1335,"high":1507,"low":1335,"close":1507,"change":1585,"percent_change":399,"volume":1101,"transactions":9,"vwap":1507},"2025-12-24",0.047,{"date":1587,"open":1328,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":526,"volume":876,"transactions":9,"vwap":1590},"2025-12-23",58.156,57.936,58.153,0.183,{"date":1593,"open":1594,"high":1413,"low":1147,"close":1595,"change":1596,"percent_change":1597,"volume":1427,"transactions":9,"vwap":1595},"2025-12-22",57.985,57.97,0.161,0.28,{"date":1599,"open":1600,"high":1601,"low":1270,"close":1602,"change":1603,"percent_change":1106,"volume":1604,"transactions":9,"vwap":1602},"2025-12-19",57.805,57.827,57.809,0.339,2200,{"date":1606,"open":1294,"high":1607,"low":1608,"close":1436,"change":300,"percent_change":1135,"volume":862,"transactions":9,"vwap":1436},"2025-12-18",57.6,57.311,{"date":1610,"open":1391,"high":1391,"low":1611,"close":1172,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1172},"2025-12-17",57.049999,-0.535,-0.93,10300,{"date":1616,"open":1617,"high":1280,"low":1257,"close":1618,"change":1619,"percent_change":82,"volume":1620,"transactions":9,"vwap":1618},"2025-12-16",57.41,57.595,0.129,8800,{"date":1622,"open":1308,"high":1308,"low":1321,"close":1623,"change":483,"percent_change":234,"volume":1174,"transactions":9,"vwap":1623},"2025-12-15",57.466,{"date":1625,"open":1626,"high":1626,"low":1374,"close":1627,"change":1628,"percent_change":1629,"volume":1062,"transactions":9,"vwap":1627},"2025-12-12",57.918,57.516,-0.474,-0.82,{"date":1631,"open":1632,"high":350,"low":1632,"close":1633,"change":901,"percent_change":456,"volume":884,"transactions":9,"vwap":1633},"2025-12-11",57.812,57.99,{"date":1635,"open":1271,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":338,"volume":1537,"transactions":9,"vwap":1636},"2025-12-10",58.064999,57.764,0.215,{"date":1640,"open":1334,"high":1336,"low":1334,"close":1641,"change":1642,"percent_change":224,"volume":1643,"transactions":9,"vwap":1641},"2025-12-09",57.85,0.009,14200,{"date":1645,"open":1366,"high":1158,"low":1425,"close":1646,"change":1647,"percent_change":1398,"volume":750,"transactions":9,"vwap":1646},"2025-12-08",57.841,0.001,{"date":1649,"open":1157,"high":1517,"low":1650,"close":1651,"change":569,"percent_change":483,"volume":1652,"transactions":9,"vwap":1651},"2025-12-05",57.82,57.84,12600,{"date":1654,"open":1158,"high":1158,"low":1303,"close":1309,"change":424,"percent_change":425,"volume":1655,"transactions":9,"vwap":1309},"2025-12-04",11600,{"date":1657,"open":1607,"high":1147,"low":1607,"close":1379,"change":378,"percent_change":749,"volume":1658,"transactions":9,"vwap":1379},"2025-12-03",12900,{"date":1660,"open":1327,"high":1650,"low":1303,"close":1327,"change":100,"percent_change":741,"volume":1562,"transactions":9,"vwap":1327},"2025-12-02",{"date":1662,"open":1663,"high":1664,"low":1663,"close":1391,"change":1665,"percent_change":456,"volume":1666,"transactions":9,"vwap":1391},"2025-12-01",57.34,57.7,-0.074,38200,{"date":1668,"open":1501,"high":1340,"low":1669,"close":1670,"change":1671,"percent_change":184,"volume":1028,"transactions":9,"vwap":1670},"2025-11-28",57.51,57.604,0.224,{"date":1673,"open":1321,"high":1669,"low":1674,"close":1430,"change":17,"percent_change":1597,"volume":1675,"transactions":9,"vwap":1430},"2025-11-26",57.31,23800,{"date":1677,"open":1164,"high":1678,"low":1679,"close":1678,"change":100,"percent_change":741,"volume":1680,"transactions":9,"vwap":1678},"2025-11-25",57.22,56.66,64500,{"date":1682,"open":1249,"high":1683,"low":1249,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-24",57.080002,56.98,0.814,1.45,16600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1421,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",55.99,56.513,55.75,56.166,0.146,16200,{"date":1697,"open":1698,"high":1264,"low":1699,"close":1700,"change":1701,"percent_change":1405,"volume":1702,"transactions":9,"vwap":1700},"2025-11-20",57.18,55.96,56.02,-0.61,43700,{"date":1704,"open":1705,"high":1171,"low":1706,"close":1186,"change":1114,"percent_change":736,"volume":1707,"transactions":9,"vwap":1186},"2025-11-19",56.51,56.39,28100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":692,"percent_change":1519,"volume":1714,"transactions":9,"vwap":1713},"2025-11-18",56.62,56.64,56.2,56.48,30900,{"date":1716,"open":1717,"high":1313,"low":1718,"close":1187,"change":841,"percent_change":757,"volume":1719,"transactions":9,"vwap":1187},"2025-11-17",56.91,56.65,52200,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1167,"change":272,"percent_change":205,"volume":1724,"transactions":9,"vwap":1167},"2025-11-14",56.619,57.16,10400,{"date":1726,"open":1432,"high":1674,"low":1727,"close":1256,"change":1728,"percent_change":817,"volume":1729,"transactions":9,"vwap":1256},"2025-11-13",56.85,-0.475,31000,{"date":1731,"open":1294,"high":1294,"low":1396,"close":1732,"change":1099,"percent_change":1100,"volume":1733,"transactions":9,"vwap":1732},"2025-11-12",57.435,12800,{"date":1735,"open":1425,"high":1425,"low":1663,"close":1395,"change":996,"percent_change":472,"volume":1477,"transactions":9,"vwap":1395},"2025-11-11",{"date":1737,"open":1738,"high":1558,"low":1738,"close":1739,"change":593,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-10",57.32,57.57,0.95,34400,{"date":1743,"open":1684,"high":1173,"low":1705,"close":1288,"change":996,"percent_change":472,"volume":1744,"transactions":9,"vwap":1288},"2025-11-07",48500,{"date":1746,"open":1500,"high":1500,"low":1747,"close":1748,"change":1266,"percent_change":654,"volume":1749,"transactions":9,"vwap":1748},"2025-11-06",57.021999,57.099998,32400,{"date":1751,"open":1347,"high":1242,"low":1347,"close":1391,"change":1752,"percent_change":74,"volume":1753,"transactions":9,"vwap":1391},"2025-11-05",0.197,61800,{"date":1755,"open":1663,"high":1352,"low":1738,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-04",57.333,-0.547,-0.95,28200,{"date":1761,"open":1762,"high":1762,"low":1558,"close":1379,"change":17,"percent_change":1597,"volume":1763,"transactions":9,"vwap":1379},"2025-11-03",58.029999,266800,{"date":1765,"open":1147,"high":1147,"low":1766,"close":1273,"change":996,"percent_change":472,"volume":1767,"transactions":9,"vwap":1273},"2025-10-31",57.68,159900,{"date":1769,"open":1306,"high":1306,"low":1280,"close":1770,"change":772,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-30",57.79,-0.48,44800,{"date":1774,"open":1595,"high":1141,"low":1641,"close":1517,"change":749,"percent_change":951,"volume":1775,"transactions":9,"vwap":1517},"2025-10-29",45700,{"date":1777,"open":1778,"high":1475,"low":1651,"close":1379,"change":205,"percent_change":895,"volume":1779,"transactions":9,"vwap":1379},"2025-10-28",57.957,30200,{"date":1781,"open":1303,"high":1157,"low":1303,"close":1356,"change":1782,"percent_change":593,"volume":1783,"transactions":9,"vwap":1356},"2025-10-27",0.31,472100,{"date":1785,"open":1395,"high":1501,"low":1397,"close":1500,"change":18,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1500},"2025-10-24",0.44,29700,{"date":1789,"open":1256,"high":1790,"low":1256,"close":1264,"change":1791,"percent_change":194,"volume":1792,"transactions":9,"vwap":1264},"2025-10-23",57.28,0.294,86100,{"date":1794,"open":1347,"high":1347,"low":1795,"close":1796,"change":1797,"percent_change":1445,"volume":1798,"transactions":9,"vwap":1796},"2025-10-22",56.735,56.976,-0.284,31200,{"date":1800,"open":1264,"high":1396,"low":1241,"close":1346,"change":1801,"percent_change":424,"volume":1802,"transactions":9,"vwap":1346},"2025-10-21",-0.005,71000,{"date":1804,"open":1723,"high":1396,"low":1805,"close":1806,"change":1807,"percent_change":32,"volume":1808,"transactions":9,"vwap":1806},"2025-10-20",57.082001,57.265,0.375,30500,{"date":1810,"open":1811,"high":1227,"low":1811,"close":1164,"change":1231,"percent_change":1232,"volume":1812,"transactions":9,"vwap":1164},"2025-10-17",56.5,53100,{"date":1814,"open":1815,"high":1167,"low":1816,"close":1817,"change":1091,"percent_change":1204,"volume":1818,"transactions":9,"vwap":1817},"2025-10-16",56.9,56.436,56.635,149700,{"date":1820,"open":1815,"high":1167,"low":1811,"close":1821,"change":100,"percent_change":741,"volume":1822,"transactions":9,"vwap":1821},"2025-10-15",56.78,71800,{"date":1824,"open":1825,"high":1821,"low":1826,"close":1827,"change":1092,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-14",56.53,56.165,56.54,-0.42,88500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1821,"change":828,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1821},"2025-10-13",56.7,56.86,56.577,1.1,110600,{"date":1838,"open":1839,"high":1265,"low":1840,"close":1841,"change":1298,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-10",57.23,56.115,56.16,-1.73,179500,{"date":1845,"open":1432,"high":1432,"low":1846,"close":1847,"change":262,"percent_change":996,"volume":1848,"transactions":9,"vwap":1847},"2025-10-09",56.937,57.15,60000,{"date":1850,"open":1227,"high":1851,"low":1256,"close":1432,"change":1782,"percent_change":152,"volume":1852,"transactions":9,"vwap":1432},"2025-10-08",57.2,38500,{"date":1854,"open":1723,"high":1723,"low":1855,"close":1229,"change":1561,"percent_change":842,"volume":1856,"transactions":9,"vwap":1229},"2025-10-07",56.796,37800,{"date":1858,"open":1313,"high":1313,"low":1859,"close":1172,"change":47,"percent_change":526,"volume":1860,"transactions":9,"vwap":1172},"2025-10-06",56.985,88000,{"date":1862,"open":1863,"high":1863,"low":1236,"close":1229,"change":263,"percent_change":1100,"volume":1864,"transactions":9,"vwap":1229},"2025-10-03",57.11,51700,{"date":1866,"open":1227,"high":1258,"low":1867,"close":1178,"change":223,"percent_change":224,"volume":1868,"transactions":9,"vwap":1178},"2025-10-02",56.8,86600,{"date":1870,"open":1871,"high":1256,"low":1186,"close":1180,"change":253,"percent_change":66,"volume":1872,"transactions":9,"vwap":1180},"2025-10-01",56.73,206500,{"date":1874,"open":1247,"high":1243,"low":1875,"close":1247,"change":378,"percent_change":749,"volume":1876,"transactions":9,"vwap":1247},"2025-09-30",56.72,244300,{"date":1878,"open":1879,"high":1187,"low":1832,"close":1832,"change":1880,"percent_change":234,"volume":1881,"transactions":9,"vwap":1832},"2025-09-29",56.77,-0.051,33100,{"date":1883,"open":1219,"high":1884,"low":1219,"close":1885,"change":1886,"percent_change":145,"volume":1887,"transactions":9,"vwap":1885},"2025-09-26",56.846,56.751,0.024,7400,{"date":1889,"open":1890,"high":1236,"low":1890,"close":1891,"change":424,"percent_change":425,"volume":1892,"transactions":9,"vwap":1891},"2025-09-25",56.69,56.727,4600,{"date":1894,"open":1187,"high":1187,"low":1832,"close":1895,"change":1896,"percent_change":205,"volume":1028,"transactions":9,"vwap":1895},"2025-09-24",56.737,0.027,{"date":1898,"open":1899,"high":1871,"low":1679,"close":1219,"change":399,"percent_change":75,"volume":988,"transactions":9,"vwap":1219},"2025-09-23",56.697,{"date":1901,"open":1218,"high":1902,"low":1903,"close":1186,"change":1904,"percent_change":996,"volume":1199,"transactions":9,"vwap":1186},"2025-09-22",56.75,56.629,-0.039,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":895,"volume":1101,"transactions":9,"vwap":1910},"2025-09-19",56.655,56.676,56.61,56.669,0.049,{"date":1913,"open":1250,"high":1914,"low":1250,"close":1710,"change":280,"percent_change":378,"volume":1915,"transactions":9,"vwap":1710},"2025-09-18",56.666,2800,{"date":1917,"open":1811,"high":1918,"low":1919,"close":1918,"change":223,"percent_change":224,"volume":1620,"transactions":9,"vwap":1918},"2025-09-17",56.56,56.49,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":280,"volume":765,"transactions":9,"vwap":1924},"2025-09-16",56.6,56.52,56.55,0.033,{"date":1927,"open":1705,"high":1922,"low":1705,"close":1928,"change":1929,"percent_change":-6,"volume":759,"transactions":9,"vwap":1928},"2025-09-15",56.517,-0.002,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1392,"volume":1937,"transactions":9,"vwap":1935},"2025-09-12",56.505,56.541,56.46,56.519,0.054,3200,{"date":1939,"open":1940,"high":1923,"low":1940,"close":1941,"change":1942,"percent_change":17,"volume":1578,"transactions":9,"vwap":1941},"2025-09-11",56.35,56.465,0.091,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":424,"volume":1604,"transactions":9,"vwap":1946},"2025-09-10",56.33,56.374,-0.008,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":82,"volume":1954,"transactions":9,"vwap":1951},"2025-09-09",56.27,56.382,56.261,0.124,13500,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":895,"volume":1961,"transactions":9,"vwap":1959},"2025-09-08",56.24,56.325,56.258,0.053,8900,{"date":1963,"open":1964,"high":1965,"low":1220,"close":1964,"change":1966,"percent_change":1392,"volume":1967,"transactions":9,"vwap":1964},"2025-09-05",56.205,56.22,0.056,1600,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":433,"volume":851,"transactions":9,"vwap":1971},"2025-09-04",55.959,56.149,0.203,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":389,"volume":884,"transactions":9,"vwap":1978},"2025-09-03",55.85,55.989,55.84,55.946,0.196,{"date":1981,"open":1982,"high":1977,"low":1983,"close":1692,"change":1984,"percent_change":625,"volume":1985,"transactions":9,"vwap":1692},"2025-09-02",55.5,55.48,-0.163,46400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":493,"volume":1993,"transactions":9,"vwap":1991},"2025-08-29",56.029999,56.030998,55.89,55.913,-0.167,4200,{"date":1995,"open":282,"high":1996,"low":282,"close":1996,"change":1997,"percent_change":17,"volume":1317,"transactions":9,"vwap":1996},"2025-08-28",56.080002,0.092,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":253,"volume":2005,"transactions":9,"vwap":2003},"2025-08-27",55.935,55.993,55.9,55.988,0.068,7700,{"date":2007,"open":2008,"high":2009,"low":1977,"close":1210,"change":1001,"percent_change":145,"volume":822,"transactions":9,"vwap":1210},"2025-08-26",55.86,55.925,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":569,"volume":1967,"transactions":9,"vwap":2014},"2025-08-25",55.919,55.88,55.895,-0.015,{"date":2017,"open":2018,"high":1209,"low":2018,"close":1209,"change":2019,"percent_change":81,"volume":2020,"transactions":9,"vwap":1209},"2025-08-22",55.59,0.408,800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1204,"volume":2028,"transactions":9,"vwap":2026},"2025-08-21",55.53,55.55,55.49,55.502,-0.144,2100,{"date":2030,"open":2023,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":359,"volume":2034,"transactions":9,"vwap":2031},"2025-08-20",55.646,55.42,-0.077,2500,{"date":2036,"open":1209,"high":1209,"low":2037,"close":2037,"change":2038,"percent_change":757,"volume":759,"transactions":9,"vwap":2037},"2025-08-19",55.723,-0.197,{"date":2040,"open":2013,"high":1978,"low":2013,"close":1210,"change":913,"percent_change":145,"volume":1062,"transactions":9,"vwap":1210},"2025-08-18",{"date":2042,"open":2043,"high":2044,"low":1990,"close":2045,"change":821,"percent_change":664,"volume":1101,"transactions":9,"vwap":2045},"2025-08-15",55.93,55.948,55.898,{"date":2047,"open":1193,"high":2048,"low":1193,"close":2048,"change":272,"percent_change":205,"volume":773,"transactions":9,"vwap":2048},"2025-08-14",55.953,{"date":2050,"open":2051,"high":2052,"low":1990,"close":2053,"change":1015,"percent_change":569,"volume":2054,"transactions":9,"vwap":2053},"2025-08-13",55.921,56.033001,55.923,14900,{"date":2056,"open":1202,"high":2057,"low":1202,"close":2058,"change":2059,"percent_change":741,"volume":944,"transactions":9,"vwap":2058},"2025-08-12",55.969,55.937,0.232,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":224,"volume":2067,"transactions":9,"vwap":2065},"2025-08-11",55.73,55.784,55.65,55.705,0.012,5300,{"date":2069,"open":2070,"high":1195,"low":2070,"close":2071,"change":1591,"percent_change":951,"volume":2072,"transactions":9,"vwap":2071},"2025-08-08",55.56,55.693,2400,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":145,"volume":988,"transactions":9,"vwap":2075},"2025-08-07",55.51,55.39,0.023,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":121,"volume":2083,"transactions":9,"vwap":2081},"2025-08-06",55.27,55.487,0.258,13800,{"date":2085,"open":1203,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":643,"volume":2090,"transactions":9,"vwap":2088},"2025-08-05",55.45,55.18,55.229,-0.129,13100,{"date":2092,"open":1203,"high":2076,"low":2093,"close":2094,"change":2095,"percent_change":40,"volume":1961,"transactions":9,"vwap":2094},"2025-08-04",55.253,55.358,0.475,{"date":2097,"open":2098,"high":731,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-01",54.92,54.8,54.883,-0.437,-0.79,5400,{"date":2105,"open":2024,"high":2106,"low":2107,"close":2107,"change":664,"percent_change":1561,"volume":1337,"transactions":9,"vwap":2107},"2025-07-31",55.597,55.32,{"date":2109,"open":2110,"high":2023,"low":2076,"close":2032,"change":1001,"percent_change":205,"volume":2111,"transactions":9,"vwap":2032},"2025-07-30",55.41,3100,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":263,"percent_change":1100,"volume":862,"transactions":9,"vwap":2115},"2025-07-29",55.562,55.395,{"date":2117,"open":2076,"high":2075,"low":2118,"close":2119,"change":517,"percent_change":1782,"volume":1384,"transactions":9,"vwap":2119},"2025-07-28",55.37,55.455,{"date":2121,"open":2122,"high":2118,"low":2122,"close":2123,"change":2124,"percent_change":223,"volume":2125,"transactions":9,"vwap":2123},"2025-07-25",55.25,55.285,0.006,9000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":517,"volume":1107,"transactions":9,"vwap":2131},"2025-07-24",55.261,55.3,55.23,55.279,0.093,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":17,"volume":952,"transactions":9,"vwap":2136},"2025-07-23",55.080002,55.186,55.060001,0.089,{"date":2140,"open":2141,"high":2142,"low":731,"close":2143,"change":2144,"percent_change":263,"volume":1967,"transactions":9,"vwap":2143},"2025-07-22",55.040001,55.099998,55.097,-0.033,{"date":2146,"open":2087,"high":2147,"low":2148,"close":2149,"change":1942,"percent_change":517,"volume":981,"transactions":9,"vwap":2149},"2025-07-21",55.22,55.12,55.13,{"date":2151,"open":2152,"high":2142,"low":2153,"close":2154,"change":2155,"percent_change":205,"volume":2156,"transactions":9,"vwap":2154},"2025-07-18",55.029999,54.98,55.039001,0.026,6400,{"date":2158,"open":2159,"high":2142,"low":2159,"close":2160,"change":2161,"percent_change":389,"volume":988,"transactions":9,"vwap":2160},"2025-07-17",54.91,55.013,0.191,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":280,"volume":961,"transactions":9,"vwap":2166},"2025-07-16",54.68,54.84,54.822,0.031,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2077,"percent_change":145,"volume":1028,"transactions":9,"vwap":2172},"2025-07-15",54.898,54.95,54.791,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":895,"volume":1101,"transactions":9,"vwap":2177},"2025-07-14",54.678,54.79,54.768,0.048,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":272,"volume":1380,"transactions":9,"vwap":2182},"2025-07-11",54.58,54.72,0.015,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":483,"volume":829,"transactions":9,"vwap":2188},"2025-07-10",54.672,54.76,54.705,-0.028,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":736,"volume":981,"transactions":9,"vwap":2195},"2025-07-09",54.715,54.78,54.61,54.733,0.149,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1114,"volume":1008,"transactions":9,"vwap":2202},"2025-07-08",54.614,54.67,54.52,54.584,0.083,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":408,"volume":1101,"transactions":9,"vwap":2208},"2025-07-07",54.638,54.4,54.501,-0.148,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":741,"volume":2214,"transactions":9,"vwap":2212},"2025-07-03",54.649,0.227,400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":736,"volume":1620,"transactions":9,"vwap":2220},"2025-07-02",54.33,54.5,54.32,54.422,0.147,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1380,"transactions":9,"vwap":2227},"2025-07-01",54.35,54.48,54.235,54.275,-0.223,-0.41,{"date":2231,"open":2232,"high":2232,"low":2217,"close":2233,"change":214,"percent_change":338,"volume":2234,"transactions":9,"vwap":2233},"2025-06-30",54.55,54.498,21600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":399,"percent_change":1114,"volume":2125,"transactions":9,"vwap":2240},"2025-06-27",54.27,54.344,54.11,54.298,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":82,"percent_change":300,"volume":2246,"transactions":9,"vwap":2244},"2025-06-26",54.14,54.218,54.12,17500,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":244,"volume":2252,"transactions":9,"vwap":2250},"2025-06-25",53.89,53.998,0.038,900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":1085,"volume":1062,"transactions":9,"vwap":2256},"2025-06-24",53.83,53.96,0.446,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":2034,"transactions":9,"vwap":2261},"2025-06-23",53.34,53.514,53.18,0.341,0.64,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":664,"volume":1008,"transactions":9,"vwap":2269},"2025-06-20",53.4,53.13,53.173,-0.052,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":765,"transactions":9,"vwap":2275},"2025-06-18",53.33,53.52,53.225,-0.135,-0.25,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":842,"volume":2285,"transactions":9,"vwap":2283},"2025-06-17",53.38,53.51,53.21,53.36,-0.171,3600,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1786,"percent_change":1085,"volume":944,"transactions":9,"vwap":2290},"2025-06-16",53.31,53.6,53.531,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1399,"transactions":9,"vwap":2295},"2025-06-13",53.099998,53.434,53.091,-0.345,-0.65,{"date":2299,"open":2283,"high":2300,"low":2283,"close":2301,"change":2004,"percent_change":213,"volume":2103,"transactions":9,"vwap":2301},"2025-06-12",53.55,53.436,{"date":2303,"open":2300,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":105,"volume":2307,"transactions":9,"vwap":2305},"2025-06-11",53.62,53.368,-0.089,14300,{"date":2309,"open":2267,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1421,"volume":2111,"transactions":9,"vwap":2312},"2025-06-10",53.53,53.3,53.457,0.141,{"date":2315,"open":2316,"high":2280,"low":2316,"close":2317,"change":2318,"percent_change":253,"volume":851,"transactions":9,"vwap":2317},"2025-06-09",53.22,53.316,0.066,{"date":2320,"open":2262,"high":2321,"low":2262,"close":2322,"change":2323,"percent_change":152,"volume":1107,"transactions":9,"vwap":2322},"2025-06-06",53.35,53.25,0.293,{"date":2325,"open":2282,"high":2260,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":1080,"transactions":9,"vwap":2326},"2025-06-05",52.957,-0.313,-0.59,{"date":2330,"open":2268,"high":2331,"low":2332,"close":2331,"change":17,"percent_change":1042,"volume":2333,"transactions":9,"vwap":2331},"2025-06-04",53.27,53.12,12300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":121,"volume":835,"transactions":9,"vwap":2339},"2025-06-03",52.92,53.155,52.91,53.11,0.247,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":918,"percent_change":1782,"volume":2347,"transactions":9,"vwap":2346},"2025-06-02",52.62,52.93,52.561,52.863,15600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":1936,"percent_change":1392,"volume":2353,"transactions":9,"vwap":2351},"2025-05-30",52.61,52.698,52.39,600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":145,"percent_change":399,"volume":2359,"transactions":9,"vwap":2357},"2025-05-29",52.626,52.644,52.6,1200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":901,"percent_change":359,"volume":2365,"transactions":9,"vwap":2364},"2025-05-28",52.67,52.8,52.604,27100,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":604,"volume":2372,"transactions":9,"vwap":2370},"2025-05-27",52.49,52.77,52.679,0.65,20800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1519,"volume":1937,"transactions":9,"vwap":2378},"2025-05-23",52.040001,52.24,51.951,52.028999,-0.286,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":398,"percent_change":1392,"volume":737,"transactions":9,"vwap":2384},"2025-05-22",52.33,52.47,52.315,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2379,"percent_change":2391,"volume":1614,"transactions":9,"vwap":2390},"2025-05-21",52.34,52.66,52.049999,52.264,-0.54,{"date":2393,"open":2394,"high":2395,"low":2368,"close":2396,"change":2397,"percent_change":643,"volume":1299,"transactions":9,"vwap":2396},"2025-05-20",52.51,52.65,52.55,-0.119,{"date":2399,"open":2368,"high":2400,"low":2368,"close":2400,"change":2318,"percent_change":213,"volume":961,"transactions":9,"vwap":2400},"2025-05-19",52.669,{"date":2402,"open":2403,"high":2395,"low":2404,"close":2405,"change":2406,"percent_change":66,"volume":862,"transactions":9,"vwap":2405},"2025-05-16",52.495,52.455,52.603,0.108,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2403,"change":2412,"percent_change":224,"volume":1062,"transactions":9,"vwap":2403},"2025-05-15",52.41,52.69,52.38,0.013,{"date":2414,"open":2409,"high":2415,"low":2411,"close":2416,"change":2417,"percent_change":1114,"volume":1526,"transactions":9,"vwap":2416},"2025-05-14",52.58,52.482,0.078,{"date":2419,"open":2420,"high":2394,"low":2420,"close":2421,"change":883,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-13",52.12,52.404,0.94,41800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-05-12",51.65,52.0099983,51.62,51.914,1.094,2.15,36500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1525,"percent_change":263,"volume":1406,"transactions":9,"vwap":2438},"2025-05-09",51.07,51.09,50.775,50.82,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1791,"percent_change":1121,"volume":2444,"transactions":9,"vwap":2443},"2025-05-08",50.69,51.13,50.851,10800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":75,"volume":2103,"transactions":9,"vwap":2450},"2025-05-07",50.525,50.66,50.25,50.557,0.069,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":493,"volume":2359,"transactions":9,"vwap":2455},"2025-05-06",50.48,50.488,-0.152,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":1446,"transactions":9,"vwap":2461},"2025-05-05",50.52,50.876,50.64,-0.229,-0.45,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":1101,"transactions":9,"vwap":2468},"2025-05-02",50.67,51.029999,50.869,0.407,0.81,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":1782,"percent_change":828,"volume":944,"transactions":9,"vwap":2475},"2025-05-01",50.43,50.624,50.462,{"date":2477,"open":2478,"high":2479,"low":172,"close":2479,"change":2480,"percent_change":262,"volume":2444,"transactions":9,"vwap":2479},"2025-04-30",49.47,50.152,-0.018,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":130,"volume":967,"transactions":9,"vwap":2486},"2025-04-29",49.91,50.18,49.895,50.17,0.231,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":213,"volume":2494,"transactions":9,"vwap":2492},"2025-04-28",49.88,49.97,49.939,0.065,1400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":585,"volume":1887,"transactions":9,"vwap":2498},"2025-04-25",49.69,49.874,49.56,0.283,{"date":176,"open":2502,"high":2503,"low":2502,"close":2504,"change":74,"percent_change":1128,"volume":924,"transactions":9,"vwap":2504},49.251,49.603,49.591]