[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJAN":3,"homepage-market-summary":24,"stock-historical-NJAN":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NJAN","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},61.01,60.88,61.04,60.87,0.13,0.21,8726,52.21,21252.521678896414,99.7,1698,{"status":25,"indices":26,"watchlist":67,"sectors":90,"benchmarks":145},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"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":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":32,"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":18,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,1.37,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},45.44,20212,7377282.941403,33.84,"2025-04-23",[176,179,186,197,207,216,226,234,243,252,259,268,276,285,295,305,313,323,334,344,354,364,372,382,391,398,407,414,423,433,443,453,463,472,481,489,496,507,514,522,530,538,548,558,567,577,586,595,605,614,623,634,643,652,663,672,682,691,702,712,722,729,736,742,750,757,764,770,776,781,789,796,803,810,816,823,829,837,843,848,855,864,870,875,881,889,895,900,905,908,914,920,926,930,937,942,948,954,960,965,971,976,980,985,990,996,1004,1013,1019,1026,1032,1039,1046,1055,1063,1069,1076,1083,1092,1099,1105,1112,1119,1127,1136,1144,1150,1157,1163,1168,1177,1182,1188,1195,1202,1209,1215,1221,1227,1233,1239,1246,1250,1257,1263,1271,1277,1285,1291,1297,1304,1309,1314,1320,1326,1329,1333,1340,1345,1351,1354,1359,1366,1371,1377,1382,1388,1394,1399,1406,1412,1419,1423,1430,1438,1443,1447,1451,1459,1466,1471,1476,1481,1487,1493,1499,1504,1509,1516,1521,1524,1530,1533,1538,1544,1546,1552,1556,1563,1567,1571,1578,1582,1589,1593,1598,1602,1606,1609,1612,1615,1621,1627,1633,1638,1643,1651,1659,1666,1673,1680,1686,1691,1697,1703,1709,1714,1720,1726,1732,1738,1744,1752,1759,1763,1767,1770,1776,1781,1787,1792,1798,1805,1812,1817,1824,1829,1836,1841,1848,1855,1862,1865,1871,1877,1882,1888,1896,1902,1908,1912,1918,1924,1928,1933,1938,1946,1952,1959,1966,1973,1978,1984,1988,1996,2002,2008,2015,2019,2023,2030,2038,2045,2049,2054,2058,2063,2069,2075,2082,2088,2093,2099,2105,2112,2119,2127,2131,2137,2141,2145,2150,2155,2161,2166,2169,2175,2181,2188,2194,2201,2208,2212,2218,2224,2233,2237,2242,2248,2253,2260,2266,2272,2278,2285,2292,2299,2307,2314,2321,2327,2331,2335,2339,2346,2353,2359,2363,2369,2374,2380,2384,2391,2398,2403,2408,2413,2416,2420,2427,2433,2440,2448,2455,2462,2467,2473,2480,2489,2496,2501,2505,2511,2518,2526],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},56,60.9659,{"date":180,"open":181,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":177,"vwap":185},"2026-10-02",60.955,0.16,0.26,3546.4499,60.9173,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",60.7311,60.774,60.67,60.72,0.04,0.07,4031.4499,75,60.7142,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",60.74,60.825,60.68,0.03,0.05,11685.9048,122,60.7569,{"date":208,"open":209,"high":191,"low":210,"close":211,"change":203,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",60.7,60.63,60.65,0.08,16819.9048,189,60.6558,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",60.7121,60.75,60.6,-0.12,-0.2,16753.0648,80,60.6727,{"date":227,"open":228,"high":229,"low":211,"close":191,"change":124,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",60.7001,60.73,0.15,10068.9048,115,60.7052,{"date":235,"open":236,"high":237,"low":236,"close":210,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",60.52,60.675,0.01,0.02,6747.0483,79,60.6235,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":195,"vwap":251},"2026-09-23",60.725,60.58,60.62,-0.1,-0.16,41035.9048,60.6767,{"date":253,"open":229,"high":254,"low":255,"close":191,"change":203,"percent_change":212,"volume":256,"transactions":257,"vwap":258},"2026-09-22",60.7599,60.69,2530.9048,42,60.7136,{"date":260,"open":261,"high":255,"low":262,"close":190,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",60.47,60.46,0.41,0.68,8150.9048,72,60.5703,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":46,"volume":273,"transactions":274,"vwap":275},"2026-09-18",60.01,60.26,0.1084,8340.9048,61,60.1583,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":114,"volume":282,"transactions":283,"vwap":284},"2026-09-17",60.1,60.18,60.1516,0.3766,2582.9048,39,60.1418,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":-6,"volume":292,"transactions":293,"vwap":294},"2026-09-16",59.72,59.97,59.685,59.775,-0.0014,7394.9048,49,59.8746,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",59.87,59.75,59.7764,-0.1154,-0.19,91302.5356,58,59.7797,{"date":306,"open":307,"high":288,"low":298,"close":308,"change":309,"percent_change":222,"volume":310,"transactions":311,"vwap":312},"2026-09-14",59.76,59.8918,-0.1215,3416.0926,50,59.8624,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",59.93,60.025,60.0133,0.2581,0.43,3796.5356,60,59.9724,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",59.755,59.8073,59.71,59.7552,-0.1948,-0.32,5055.0996,74,59.759,{"date":335,"open":336,"high":321,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",59.98,59.9,59.95,-0.0559,-0.09,4431.5356,59,59.9409,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",59.9537,60.0384,60.0059,-0.033,-0.05,3787.2696,45,60.0261,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",60.021,60.0962,60.0389,0.0389,0.06,792.2011,36,60.0644,{"date":365,"open":366,"high":366,"low":367,"close":321,"change":160,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",60.08,59.865,0.33,3537.2011,47,59.9701,{"date":373,"open":374,"high":375,"low":298,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",59.7517,59.86,59.8,0.0739,0.12,10910.2011,82,59.7739,{"date":383,"open":287,"high":376,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",59.65,59.7261,-0.2189,-0.37,6546.3835,78,59.7417,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":17,"volume":396,"transactions":342,"vwap":397},"2026-08-31",59.79,59.945,0.075,5069.1335,59.8801,{"date":399,"open":400,"high":371,"low":401,"close":297,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",59.851,59.81,-0.0379,-0.06,5491.733552,64,59.8776,{"date":408,"open":393,"high":409,"low":393,"close":410,"change":411,"percent_change":319,"volume":412,"transactions":380,"vwap":413},"2026-08-27",59.91,59.9079,0.255,11582.6545,59.8551,{"date":415,"open":416,"high":307,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",59.46,59.6529,0.0581,0.1,7071.6865,76,59.6394,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":160,"volume":430,"transactions":431,"vwap":432},"2026-08-25",59.63,59.64,59.58,59.5948,0.1199,3542.0005,46,59.6189,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":293,"vwap":442},"2026-08-24",59.44,59.55,59.415,59.4749,-0.1251,-0.21,3275.7977,59.5047,{"date":444,"open":445,"high":446,"low":436,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",59.59,59.6773,59.6,0.1033,0.17,2269.3554,32,59.5976,{"date":454,"open":455,"high":447,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",59.57,59.45,59.4967,-0.1044,-0.18,7744.7493,69,59.5199,{"date":464,"open":384,"high":465,"low":466,"close":467,"change":468,"percent_change":238,"volume":469,"transactions":470,"vwap":471},"2026-08-19",59.67,59.56,59.6011,0.0059,4199.6668,43,59.6248,{"date":473,"open":425,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":467},"2026-08-18",59.6799,59.54,59.5952,-0.2446,-0.41,3945.6668,53,{"date":482,"open":297,"high":483,"low":484,"close":485,"change":486,"percent_change":-6,"volume":487,"transactions":311,"vwap":488},"2026-08-17",59.96,59.82,59.8398,-0.0009,3612.5008,59.886,{"date":490,"open":483,"high":483,"low":491,"close":492,"change":493,"percent_change":203,"volume":494,"transactions":451,"vwap":495},"2026-08-14",59.74,59.8407,0.0273,2374.8368,59.8222,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",59.828,59.835,59.7701,59.8134,0.0834,0.14,5959.3468,52,59.8081,{"date":508,"open":427,"high":491,"low":427,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":311,"vwap":513},"2026-08-12",59.73,0.2136,0.36,6830.6668,59.7038,{"date":515,"open":516,"high":455,"low":416,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":241,"vwap":521},"2026-08-11",59.53,59.5164,-0.0086,-0.01,7834.49056,59.5052,{"date":523,"open":524,"high":426,"low":525,"close":526,"change":519,"percent_change":527,"volume":528,"transactions":480,"vwap":529},"2026-08-10",59.51,59.4501,59.525,-0.02,5439.051191,59.5207,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":505,"vwap":537},"2026-08-07",59.38,59.535,0.2307,0.39,13343,59.4348,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":403,"volume":545,"transactions":546,"vwap":547},"2026-08-06",59.315,59.34,59.25,59.3043,-0.0368,8448,73,59.2837,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":519,"volume":555,"transactions":556,"vwap":557},"2026-08-05",59.35,59.42,59.3365,59.3411,-0.005,6108,66,59.3656,{"date":559,"open":560,"high":550,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",59.18,59.3461,0.4898,0.83,3017,33,59.2534,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",58.68,58.94,58.8563,0.3027,0.52,8588,55,58.8306,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",58.27,58.5536,0.2685,0.46,2902.094,29,58.4766,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":470,"vwap":594},"2026-07-30",58.02,58.36,58.2851,0.6985,1.21,13129,58.0809,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",58.09,58.18,57.5866,-0.3934,-0.68,1969.4237,41,57.9373,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":177,"vwap":613},"2026-07-28",57.86,58.12,57.98,-0.2065,-0.35,5833.8747,58.0393,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":193,"volume":620,"transactions":621,"vwap":622},"2026-07-27",58.37,58.03,58.1865,0.0407,2298,35,58.0836,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",58.33,58.365,58.135,58.1458,-0.1667,-0.29,1785,25,58.2693,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":352,"vwap":642},"2026-07-23",58.368,58.25,58.3125,-0.4129,-0.7,2364,58.29,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":249,"volume":650,"transactions":370,"vwap":651},"2026-07-22",58.73,58.8299,58.72,58.7254,-0.0944,6889,58.7892,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",58.675,58.8499,58.67,58.8198,0.3585,0.61,1336,26,58.7461,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":212,"volume":669,"transactions":670,"vwap":671},"2026-07-20",58.56,58.654,58.4613,0.0462,3430,34,58.5744,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":266,"vwap":681},"2026-07-17",58.32,58.52,58.145,58.4151,-0.2283,-0.39,7463,58.3745,{"date":683,"open":647,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",58.795,58.6434,-0.2564,-0.44,9863,77,58.708,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",58.99,58.9981,58.845,58.8998,-0.0452,-0.08,31609,54,58.8966,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",58.885,58.945,58.86,0.2377,0.4,68680,264,58.88,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":575,"vwap":721},"2026-07-13",58.75,58.8,58.63,58.7073,-0.2627,-0.45,4294,58.7058,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":193,"percent_change":378,"volume":728,"transactions":9,"vwap":727},"2026-07-10",58.91,59.0099983,58.85,58.97,1900,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",58.71,58.9,0.323,0.55,4200,{"date":737,"open":738,"high":739,"low":616,"close":739,"change":740,"percent_change":193,"volume":741,"transactions":9,"vwap":739},"2026-07-08",58.48,58.577,0.043,2200,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",58.62,58.4,58.534,-0.305,-0.52,4500,{"date":751,"open":752,"high":732,"low":753,"close":754,"change":755,"percent_change":94,"volume":756,"transactions":9,"vwap":754},"2026-07-06",58.78,58.77,58.839,0.326,8200,{"date":758,"open":759,"high":759,"low":589,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",58.96,58.513,-0.248,-0.42,184000,{"date":765,"open":766,"high":570,"low":731,"close":767,"change":768,"percent_change":687,"volume":769,"transactions":9,"vwap":767},"2026-07-01",58.83,58.761,-0.259,64500,{"date":771,"open":706,"high":772,"low":706,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",59.02,0.311,0.53,56100,{"date":777,"open":778,"high":645,"low":778,"close":779,"change":535,"percent_change":150,"volume":780,"transactions":9,"vwap":779},"2026-06-29",58.559,58.709,4400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":459,"volume":788,"transactions":9,"vwap":786},"2026-06-26",58.28,58.395,58.26,58.319,-0.104,6600,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":368,"volume":795,"transactions":9,"vwap":793},"2026-06-25",58.5,58.24,58.423,0.193,24500,{"date":797,"open":642,"high":798,"low":799,"close":800,"change":801,"percent_change":249,"volume":802,"transactions":9,"vwap":800},"2026-06-24",58.45,58.15,58.23,-0.095,6500,{"date":804,"open":637,"high":805,"low":637,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",58.53,58.325,-0.54,-0.92,14300,{"date":811,"open":812,"high":813,"low":753,"close":814,"change":554,"percent_change":519,"volume":815,"transactions":9,"vwap":814},"2026-06-22",58.955,59.060001,58.865,10200,{"date":817,"open":726,"high":711,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",58.76,58.87,0.346,0.59,9800,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":719,"volume":828,"transactions":9,"vwap":826},"2026-06-17",58.825,58.524,-0.264,3800,{"date":830,"open":831,"high":832,"low":647,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",59.0050011,59.049999,58.788,-0.222,-0.38,3900,{"date":838,"open":839,"high":725,"low":839,"close":725,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":725},"2026-06-15",58.93,0.504,0.86,1400,{"date":844,"open":785,"high":845,"low":785,"close":846,"change":847,"percent_change":160,"volume":780,"transactions":9,"vwap":846},"2026-06-12",58.555,58.506,0.116,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":119,"volume":854,"transactions":9,"vwap":851},"2026-06-11",57.945,58.39,57.8,0.57,5400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",58.17,58.2,57.78,57.82,-0.375,-0.64,7000,{"date":865,"open":845,"high":845,"low":866,"close":867,"change":868,"percent_change":611,"volume":869,"transactions":9,"vwap":867},"2026-06-09",57.71,58.195,-0.205,3400,{"date":871,"open":791,"high":872,"low":745,"close":745,"change":873,"percent_change":511,"volume":874,"transactions":9,"vwap":745},"2026-06-08",58.54,0.207,2900,{"date":876,"open":716,"high":716,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",58.193,-0.717,-1.22,2700,{"date":882,"open":883,"high":884,"low":885,"close":724,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":724},"2026-06-04",58.89,59.029999,58.84,-0.039,-0.07,5800,{"date":890,"open":724,"high":813,"low":724,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",58.949,-0.091,-0.15,16700,{"date":896,"open":727,"high":897,"low":759,"close":898,"change":899,"percent_change":212,"volume":735,"transactions":9,"vwap":898},"2026-06-02",59.069,59.040001,0.045,{"date":901,"open":726,"high":813,"low":726,"close":902,"change":903,"percent_change":238,"volume":904,"transactions":9,"vwap":902},"2026-06-01",58.995,0.005,8400,{"date":906,"open":883,"high":342,"low":706,"close":693,"change":907,"percent_change":182,"volume":854,"transactions":9,"vwap":693},"2026-05-29",0.095,{"date":909,"open":910,"high":727,"low":911,"close":912,"change":913,"percent_change":160,"volume":869,"transactions":9,"vwap":912},"2026-05-28",58.82,58.79,58.895,0.115,{"date":915,"open":916,"high":917,"low":918,"close":752,"change":903,"percent_change":238,"volume":919,"transactions":9,"vwap":752},"2026-05-27",58.745,58.81,58.66,6800,{"date":921,"open":753,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":836,"transactions":9,"vwap":922},"2026-05-26",58.775,58.69,0.216,0.37,{"date":927,"open":805,"high":569,"low":675,"close":778,"change":928,"percent_change":378,"volume":929,"transactions":9,"vwap":778},"2026-05-22",0.068,4600,{"date":931,"open":589,"high":932,"low":933,"close":934,"change":935,"percent_change":17,"volume":936,"transactions":9,"vwap":934},"2026-05-21",58.57,58.31,58.491,0.077,15700,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":319,"volume":828,"transactions":9,"vwap":940},"2026-05-20",58.265,58.414,0.251,{"date":943,"open":944,"high":642,"low":944,"close":945,"change":946,"percent_change":947,"volume":904,"transactions":9,"vwap":945},"2026-05-19",58.040001,58.163,-0.082,-0.14,{"date":949,"open":785,"high":783,"low":950,"close":951,"change":952,"percent_change":239,"volume":953,"transactions":9,"vwap":951},"2026-05-18",58.14,58.245,0.014,9600,{"date":955,"open":597,"high":956,"low":597,"close":957,"change":958,"percent_change":959,"volume":788,"transactions":9,"vwap":957},"2026-05-15",58.35,58.231,-0.179,-0.31,{"date":961,"open":933,"high":962,"low":933,"close":963,"change":907,"percent_change":182,"volume":964,"transactions":9,"vwap":963},"2026-05-14",58.51,58.41,7300,{"date":966,"open":616,"high":851,"low":857,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",58.315,0.145,0.25,5100,{"date":972,"open":973,"high":973,"low":303,"close":857,"change":974,"percent_change":975,"volume":888,"transactions":9,"vwap":857},"2026-05-12",58.225,-0.145,-0.25,{"date":977,"open":579,"high":589,"low":637,"close":967,"change":978,"percent_change":192,"volume":979,"transactions":9,"vwap":967},"2026-05-11",0.024,6200,{"date":981,"open":799,"high":625,"low":799,"close":982,"change":983,"percent_change":573,"volume":984,"transactions":9,"vwap":982},"2026-05-08",58.291,0.299,16300,{"date":986,"open":588,"high":588,"low":987,"close":988,"change":989,"percent_change":239,"volume":735,"transactions":9,"vwap":988},"2026-05-07",57.89,57.992,0.012,{"date":991,"open":992,"high":993,"low":994,"close":609,"change":995,"percent_change":734,"volume":970,"transactions":9,"vwap":609},"2026-05-06",57.9,57.99,57.84,0.315,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":109,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",57.656,57.885,57.6,57.665,0.203,5700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",57.53,57.575,57.35,57.462,0.062,0.11,10700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":378,"percent_change":18,"volume":1018,"transactions":9,"vwap":1017},"2026-05-01",57.44,57.58,57.4,169800,{"date":1020,"open":1021,"high":1008,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":984,"transactions":9,"vwap":1023},"2026-04-30",57.19,56.97,57.28,0.217,0.38,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":449,"volume":749,"transactions":9,"vwap":1029},"2026-04-29",57.049999,57.063,56.91,0.098,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":330,"volume":1038,"transactions":9,"vwap":1035},"2026-04-28",56.85,56.965,56.84,-0.185,2500,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":202,"volume":1045,"transactions":9,"vwap":1043},"2026-04-27",57.029999,57.169,57.15,0.019,4100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-24",56.99,57.139,56.95,57.131,0.438,0.77,7200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":630,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",56.78,56.873,56.63,56.693,-0.163,6300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":104,"volume":1068,"transactions":9,"vwap":1066},"2026-04-22",56.66,56.856,0.407,4700,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":440,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",56.61,56.4,56.449,-0.116,7600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":350,"volume":1054,"transactions":9,"vwap":1081},"2026-04-20",56.57,56.608,56.38,56.565,-0.03,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-17",56.54,56.67,56.531,56.595,0.325,0.58,8100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":419,"volume":1098,"transactions":9,"vwap":1096},"2026-04-16",56.12,56.295,56.27,0.058,10500,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":734,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",55.89,56.212,0.31,8500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1053,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",55.635,55.93,55.902,0.426,44600,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-13",55.049999,55.476,0.266,0.48,22800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":230,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",55.13,55.29,55.09,55.21,0.27,13500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-09",54.8,55.080002,54.77,55.060001,0.24,0.44,26500,{"date":1137,"open":1138,"high":1114,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",54.86,54.78,54.82,0.835,1.55,82000,{"date":1145,"open":1146,"high":700,"low":1147,"close":1148,"change":903,"percent_change":238,"volume":1149,"transactions":9,"vwap":1148},"2026-04-07",53.64,53.613,53.985,18600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":212,"percent_change":230,"volume":1156,"transactions":9,"vwap":1155},"2026-04-06",54.0099983,54.080002,53.91,53.98,14600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":360,"percent_change":1011,"volume":1162,"transactions":9,"vwap":1160},"2026-04-02",53.7,53.9,53.66,8000,{"date":1164,"open":1165,"high":1152,"low":1165,"close":1166,"change":1167,"percent_change":155,"volume":815,"transactions":9,"vwap":1166},"2026-04-01",53.663,53.84,0.47,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",52.79,53.57,52.73,53.37,0.9,1.72,7100,{"date":1178,"open":1179,"high":1179,"low":20,"close":1180,"change":1181,"percent_change":687,"volume":1098,"transactions":9,"vwap":1180},"2026-03-30",52.69,52.47,-0.23,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":719,"percent_change":1187,"volume":1126,"transactions":9,"vwap":1186},"2026-03-27",53.080002,52.585,52.7,-0.85,{"date":1189,"open":1190,"high":1159,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-26",53.58,53.15,-0.724,-1.34,21800,{"date":1196,"open":1152,"high":1152,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-25",53.78,53.874,0.264,0.49,6900,{"date":1203,"open":1204,"high":1205,"low":1190,"close":1206,"change":1207,"percent_change":1208,"volume":1091,"transactions":9,"vwap":1206},"2026-03-24",53.73,53.8,53.61,-0.36,-0.67,{"date":1210,"open":700,"high":1211,"low":1154,"close":1212,"change":1213,"percent_change":167,"volume":1214,"transactions":9,"vwap":1212},"2026-03-23",54.18,53.97,0.532,4900,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":879,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",53.85,53.438,-0.662,2100,{"date":1222,"open":1160,"high":1223,"low":1224,"close":1225,"change":248,"percent_change":459,"volume":1226,"transactions":9,"vwap":1225},"2026-03-19",54.11,53.817,54.099998,5500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":719,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-18",54.524,54.2,-0.82,11600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":969,"percent_change":582,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",54.63,54.65,54.48,49700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":734,"volume":888,"transactions":9,"vwap":1244},"2026-03-16",54.42,54.5,54.38,54.4,0.3,{"date":1247,"open":1248,"high":1248,"low":1148,"close":1225,"change":459,"percent_change":1249,"volume":802,"transactions":9,"vwap":1225},"2026-03-13",54.41,-0.33,{"date":1251,"open":1248,"high":1252,"low":1253,"close":1254,"change":748,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",54.45,54.23,54.28,-0.95,26900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1129,"change":192,"percent_change":193,"volume":1262,"transactions":9,"vwap":1129},"2026-03-11",54.84,54.85,54.645,7700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":527,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",54.705,54.97,54.67,54.76,-0.04,7500,{"date":1272,"open":1273,"high":1139,"low":700,"close":1139,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1139},"2026-03-09",54.029999,0.448,0.82,7800,{"date":1278,"open":1243,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-06",54.555,54.3,54.332,-0.498,-0.91,8600,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":80,"volume":1126,"transactions":9,"vwap":1289},"2026-03-05",54.9,54.47,54.83,-0.13,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":319,"percent_change":1296,"volume":1091,"transactions":9,"vwap":1295},"2026-03-04",54.68,55.029999,54.96,0.79,{"date":1298,"open":1211,"high":1299,"low":700,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-03",54.599,54.53,-0.28,-0.51,21400,{"date":1305,"open":1280,"high":1306,"low":1280,"close":1307,"change":239,"percent_change":192,"volume":1308,"transactions":9,"vwap":1307},"2026-03-02",54.87,54.81,43700,{"date":1310,"open":1311,"high":1312,"low":1242,"close":1312,"change":403,"percent_change":1313,"volume":1012,"transactions":9,"vwap":1312},"2026-02-27",54.55,54.79,-0.11,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1260,"change":1318,"percent_change":807,"volume":1319,"transactions":9,"vwap":1260},"2026-02-26",55.14,54.59,-0.3,53000,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1025,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-25",54.962,55.15,0.69,15900,{"date":1327,"open":1242,"high":1131,"low":1242,"close":1131,"change":1103,"percent_change":853,"volume":1328,"transactions":9,"vwap":1131},"2026-02-24",10000,{"date":1330,"open":1331,"high":1331,"low":1280,"close":1332,"change":1181,"percent_change":762,"volume":1118,"transactions":9,"vwap":1332},"2026-02-23",54.73,54.46,{"date":1334,"open":1335,"high":1312,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1054,"transactions":9,"vwap":1337},"2026-02-20",54.61,54.545,54.69,0.23,0.42,{"date":1341,"open":1254,"high":1342,"low":1254,"close":1332,"change":1343,"percent_change":1249,"volume":1344,"transactions":9,"vwap":1332},"2026-02-19",54.6,-0.178,27800,{"date":1346,"open":1347,"high":1312,"low":1288,"close":1348,"change":1349,"percent_change":734,"volume":1350,"transactions":9,"vwap":1348},"2026-02-18",54.51,54.638,0.298,19900,{"date":1352,"open":1225,"high":1242,"low":700,"close":1353,"change":1290,"percent_change":80,"volume":1232,"transactions":9,"vwap":1353},"2026-02-17",54.34,{"date":1355,"open":1356,"high":1236,"low":1357,"close":1288,"change":449,"percent_change":1103,"volume":1358,"transactions":9,"vwap":1288},"2026-02-13",54.25,54.17,29300,{"date":1360,"open":1361,"high":1362,"low":1280,"close":1280,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1280},"2026-02-12",54.98,54.981,-0.72,-1.31,21100,{"date":1367,"open":1368,"high":1130,"low":1337,"close":1369,"change":193,"percent_change":17,"volume":1370,"transactions":9,"vwap":1369},"2026-02-11",55.040001,55.02,30900,{"date":1372,"open":1369,"high":1373,"low":1374,"close":1375,"change":1290,"percent_change":80,"volume":1376,"transactions":9,"vwap":1375},"2026-02-10",55.075001,54.91,54.95,17500,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1130,"change":1125,"percent_change":1200,"volume":1381,"transactions":9,"vwap":1130},"2026-02-09",54.74,55.12,15200,{"date":1383,"open":1384,"high":1307,"low":1384,"close":1307,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1307},"2026-02-06",54.27,0.62,1.14,35800,{"date":1389,"open":1390,"high":1244,"low":1273,"close":1391,"change":330,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-05",54.234,54.19,-0.59,20200,{"date":1395,"open":1287,"high":1287,"low":1396,"close":1347,"change":1397,"percent_change":1398,"volume":795,"transactions":9,"vwap":1347},"2026-02-04",54.35,-0.55,-1,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1132,"change":330,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1132},"2026-02-03",55.34,55.37,54.805,-0.58,25700,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":419,"percent_change":46,"volume":1411,"transactions":9,"vwap":1410},"2026-02-02",55.17,55.53,55.38,19600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":630,"percent_change":748,"volume":1418,"transactions":9,"vwap":1417},"2026-01-30",55.4,55.47,55.145,55.28,42200,{"date":1420,"open":1421,"high":1422,"low":1416,"close":1422,"change":301,"percent_change":134,"volume":775,"transactions":9,"vwap":1422},"2026-01-29",55.495,55.57,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":378,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-28",55.82,55.56,55.76,0.22,43400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":46,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-27",55.62,55.74,55.58,55.64,0.32,28000,{"date":1439,"open":1440,"high":1409,"low":1440,"close":1441,"change":1011,"percent_change":160,"volume":1442,"transactions":9,"vwap":1441},"2026-01-26",55.35,55.46,30800,{"date":1444,"open":1445,"high":1441,"low":1445,"close":1440,"change":193,"percent_change":17,"volume":1446,"transactions":9,"vwap":1440},"2026-01-23",55.135,22100,{"date":1448,"open":1122,"high":1449,"low":1114,"close":1417,"change":1133,"percent_change":1134,"volume":1450,"transactions":9,"vwap":1417},"2026-01-22",55.33,68700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1368,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1368},"2026-01-21",54.7,55.16,54.595,0.5,0.92,30500,{"date":1460,"open":1293,"high":1461,"low":1462,"close":1463,"change":862,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-20",54.88,54.501,54.54,-1.16,61300,{"date":1467,"open":1468,"high":1122,"low":1114,"close":1469,"change":1082,"percent_change":350,"volume":1470,"transactions":9,"vwap":1469},"2026-01-16",55.24,55.18,40100,{"date":1472,"open":1473,"high":1474,"low":1454,"close":1124,"change":419,"percent_change":46,"volume":1475,"transactions":9,"vwap":1124},"2026-01-15",55.31,55.39,87600,{"date":1477,"open":1478,"high":1478,"low":1374,"close":1479,"change":975,"percent_change":719,"volume":1480,"transactions":9,"vwap":1479},"2026-01-14",55.23,55.11,80700,{"date":1482,"open":1483,"high":1484,"low":1124,"close":1485,"change":403,"percent_change":1313,"volume":1486,"transactions":9,"vwap":1485},"2026-01-13",55.45,55.486,55.36,49900,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":239,"percent_change":192,"volume":1492,"transactions":9,"vwap":1491},"2026-01-12",55.22,55.48,55.42,163400,{"date":1494,"open":1469,"high":1495,"low":1496,"close":1414,"change":969,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1414},"2026-01-09",55.43,55.023998,0.45,24000,{"date":1500,"open":1501,"high":1502,"low":1361,"close":1323,"change":350,"percent_change":340,"volume":1503,"transactions":9,"vwap":1323},"2026-01-08",55.19,55.2,95600,{"date":1505,"open":1506,"high":1507,"low":1123,"close":1502,"change":350,"percent_change":340,"volume":1508,"transactions":9,"vwap":1502},"2026-01-07",55.25,55.396,150100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1506,"change":1514,"percent_change":535,"volume":1515,"transactions":9,"vwap":1506},"2026-01-06",55.07,55.279,55.025002,0.215,208200,{"date":1517,"open":575,"high":1454,"low":1375,"close":1518,"change":1519,"percent_change":1436,"volume":1520,"transactions":9,"vwap":1518},"2026-01-05",55.035,0.175,408900,{"date":1522,"open":1479,"high":1502,"low":1267,"close":1138,"change":403,"percent_change":1313,"volume":1523,"transactions":9,"vwap":1138},"2026-01-02",344200,{"date":1525,"open":1526,"high":1527,"low":1312,"close":1528,"change":360,"percent_change":1011,"volume":1529,"transactions":9,"vwap":1528},"2025-12-31",54.892,54.94,54.92,103600,{"date":1531,"open":1287,"high":1374,"low":1131,"close":1138,"change":1532,"percent_change":527,"volume":1149,"transactions":9,"vwap":1138},"2025-12-30",-0.011,{"date":1534,"open":1140,"high":1528,"low":1139,"close":1535,"change":1536,"percent_change":1082,"volume":1537,"transactions":9,"vwap":1535},"2025-12-29",54.871,-0.019,135600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":202,"percent_change":203,"volume":1543,"transactions":9,"vwap":1542},"2025-12-26",54.99,54.75,54.89,30700,{"date":1545,"open":1140,"high":1542,"low":1307,"close":1138,"change":503,"percent_change":183,"volume":788,"transactions":9,"vwap":1138},"2025-12-24",{"date":1547,"open":1548,"high":1140,"low":1549,"close":1548,"change":1550,"percent_change":350,"volume":1551,"transactions":9,"vwap":1548},"2025-12-23",54.72,54.71,-0.025,6700,{"date":1553,"open":1260,"high":1260,"low":1331,"close":1554,"change":238,"percent_change":239,"volume":1555,"transactions":9,"vwap":1554},"2025-12-22",54.745,3300,{"date":1557,"open":1558,"high":1312,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-19",54.58,54.735,0.155,0.28,18800,{"date":1564,"open":1242,"high":1558,"low":1242,"close":1558,"change":1565,"percent_change":774,"volume":1566,"transactions":9,"vwap":1558},"2025-12-18",0.29,13400,{"date":1568,"open":1237,"high":1342,"low":1569,"close":1569,"change":1570,"percent_change":719,"volume":888,"transactions":9,"vwap":1569},"2025-12-17",54.29,-0.244,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":230,"volume":1577,"transactions":9,"vwap":1575},"2025-12-16",54.43,54.539,54.534,0.084,5200,{"date":1579,"open":1580,"high":1580,"low":1252,"close":1252,"change":238,"percent_change":239,"volume":1581,"transactions":9,"vwap":1252},"2025-12-15",54.514,4300,{"date":1583,"open":1558,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1181,"volume":1588,"transactions":9,"vwap":1586},"2025-12-12",54.66,54.37,54.44,-0.125,16000,{"date":1590,"open":1252,"high":1558,"low":1252,"close":1591,"change":903,"percent_change":238,"volume":1592,"transactions":9,"vwap":1591},"2025-12-11",54.565,10100,{"date":1594,"open":1237,"high":1595,"low":1252,"close":1596,"change":554,"percent_change":519,"volume":1597,"transactions":9,"vwap":1596},"2025-12-10",54.614,54.56,13600,{"date":1599,"open":1600,"high":1601,"low":1242,"close":1591,"change":1011,"percent_change":160,"volume":1054,"transactions":9,"vwap":1591},"2025-12-09",54.52,54.571,{"date":1603,"open":1237,"high":1242,"low":1573,"close":1604,"change":903,"percent_change":238,"volume":1605,"transactions":9,"vwap":1604},"2025-12-08",54.455,9700,{"date":1607,"open":1288,"high":1580,"low":1608,"close":1252,"change":202,"percent_change":360,"volume":1038,"transactions":9,"vwap":1252},"2025-12-05",54.441,{"date":1610,"open":1611,"high":1252,"low":1396,"close":1241,"change":193,"percent_change":17,"volume":1075,"transactions":9,"vwap":1241},"2025-12-04",54.39,{"date":1613,"open":1569,"high":1585,"low":1569,"close":1396,"change":1614,"percent_change":360,"volume":979,"transactions":9,"vwap":1396},"2025-12-03",0.035,{"date":1616,"open":1280,"high":1611,"low":1617,"close":1618,"change":1619,"percent_change":503,"volume":1620,"transactions":9,"vwap":1618},"2025-12-02",54.247,54.315,0.078,2300,{"date":1622,"open":1153,"high":1623,"low":1153,"close":1624,"change":1625,"percent_change":202,"volume":1626,"transactions":9,"vwap":1624},"2025-12-01",54.295,54.237,0.016,4800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":183,"volume":1581,"transactions":9,"vwap":1630},"2025-11-28",54.14,54.221,54.131,0.139,{"date":1634,"open":700,"high":1225,"low":1635,"close":1636,"change":1637,"percent_change":1245,"volume":1162,"transactions":9,"vwap":1636},"2025-11-26",53.99,54.082001,0.162,{"date":1639,"open":1640,"high":1641,"low":1171,"close":1641,"change":1642,"percent_change":183,"volume":970,"transactions":9,"vwap":1641},"2025-11-25",53.68,53.92,0.141,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-24",53.47,53.788,53.779,0.592,1.11,10800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1200,"volume":1658,"transactions":9,"vwap":1656},"2025-11-21",52.975,53.49,52.86,53.187,0.257,9000,{"date":1660,"open":1205,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-20",53.895,52.93,-0.481,-0.9,12500,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":969,"volume":1672,"transactions":9,"vwap":1670},"2025-11-19",53.27,53.56,53.411,0.131,13700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":249,"percent_change":1318,"volume":1679,"transactions":9,"vwap":1678},"2025-11-18",53.36,53.395,53.13,53.28,22000,{"date":1681,"open":1682,"high":1640,"low":1173,"close":1683,"change":1684,"percent_change":630,"volume":1685,"transactions":9,"vwap":1683},"2025-11-17",53.54,53.44,-0.158,9300,{"date":1687,"open":1675,"high":1688,"low":1675,"close":1689,"change":1690,"percent_change":182,"volume":979,"transactions":9,"vwap":1689},"2025-11-14",53.679,53.598,0.085,{"date":1692,"open":1159,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1208,"volume":1658,"transactions":9,"vwap":1695},"2025-11-13",53.76,53.471,53.513,-0.362,{"date":1698,"open":1699,"high":1699,"low":1166,"close":1700,"change":1701,"percent_change":1082,"volume":1702,"transactions":9,"vwap":1700},"2025-11-12",53.89,53.875,-0.018,2600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":527,"volume":1098,"transactions":9,"vwap":1707},"2025-11-11",53.83,53.916,53.893,-0.012,{"date":1710,"open":1166,"high":1711,"low":1693,"close":1712,"change":1713,"percent_change":104,"volume":1658,"transactions":9,"vwap":1712},"2025-11-10",53.917,53.905,0.385,{"date":1715,"open":1675,"high":1669,"low":1716,"close":1717,"change":1718,"percent_change":1269,"volume":1719,"transactions":9,"vwap":1717},"2025-11-07",53.191,53.52,-0.024,32700,{"date":1721,"open":1693,"high":1693,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-06",53.544,-0.321,-0.6,5000,{"date":1727,"open":1728,"high":1641,"low":1728,"close":1729,"change":1730,"percent_change":1338,"volume":1731,"transactions":9,"vwap":1729},"2025-11-05",53.6,53.865,0.125,14900,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1037,"percent_change":134,"volume":1737,"transactions":9,"vwap":1736},"2025-11-04",53.72,53.845,53.74,8800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1097,"percent_change":1011,"volume":1685,"transactions":9,"vwap":1743},"2025-11-03",53.93,53.94,53.87,53.925,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":238,"volume":1751,"transactions":9,"vwap":1749},"2025-10-31",53.95,53.959,53.81,53.867,0.007,45500,{"date":1753,"open":1166,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":249,"volume":1758,"transactions":9,"vwap":1756},"2025-10-30",53.944,53.82,53.86,-0.085,51300,{"date":1760,"open":1746,"high":1761,"low":1740,"close":1762,"change":202,"percent_change":360,"volume":929,"transactions":9,"vwap":1762},"2025-10-29",53.963,53.945,{"date":1764,"open":1160,"high":1765,"low":1699,"close":1766,"change":192,"percent_change":193,"volume":756,"transactions":9,"vwap":1766},"2025-10-28",53.943,53.915,{"date":1768,"open":1166,"high":100,"low":1166,"close":1700,"change":503,"percent_change":183,"volume":1769,"transactions":9,"vwap":1700},"2025-10-27",37100,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1025,"volume":919,"transactions":9,"vwap":1774},"2025-10-24",53.65,53.745,53.735,0.205,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":968,"percent_change":1125,"volume":1162,"transactions":9,"vwap":1780},"2025-10-23",53.41,53.62,53.53,{"date":1782,"open":1654,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":975,"volume":780,"transactions":9,"vwap":1785},"2025-10-22",53.5,53.266,53.385,-0.135,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1717,"change":903,"percent_change":238,"volume":1791,"transactions":9,"vwap":1717},"2025-10-21",53.45,53.582,22400,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1702,"transactions":9,"vwap":1795},"2025-10-20",53.35,53.515,0.288,0.54,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":1167,"volume":1804,"transactions":9,"vwap":1801},"2025-10-17",53.029999,53.227,52.988,0.247,2800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":330,"volume":1232,"transactions":9,"vwap":1810},"2025-10-16",53.26,53.3,52.938,52.98,-0.169,{"date":1813,"open":1814,"high":1814,"low":480,"close":1815,"change":1816,"percent_change":503,"volume":1276,"transactions":9,"vwap":1815},"2025-10-15",53.38,53.149,0.072,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":630,"volume":953,"transactions":9,"vwap":1822},"2025-10-14",52.913,53.213,52.871,53.077,-0.153,{"date":1825,"open":480,"high":1668,"low":480,"close":1826,"change":1339,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-13",53.23,0.8,6000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1392,"percent_change":1835,"volume":929,"transactions":9,"vwap":1834},"2025-10-10",53.4,53.42,52.8,52.81,-1.1,{"date":1837,"open":1675,"high":1831,"low":1838,"close":1831,"change":1839,"percent_change":1082,"volume":1840,"transactions":9,"vwap":1831},"2025-10-09",53.31,-0.015,14400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1103,"volume":836,"transactions":9,"vwap":1846},"2025-10-08",53.335,53.422,53.32,53.415,0.166,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":222,"volume":1577,"transactions":9,"vwap":1853},"2025-10-07",53.33,53.43,53.22,53.249,-0.106,{"date":1856,"open":1838,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":969,"volume":1861,"transactions":9,"vwap":1859},"2025-10-06",53.39,53.282,53.355,0.135,12400,{"date":1863,"open":1668,"high":1675,"low":1864,"close":1852,"change":887,"percent_change":1290,"volume":1226,"transactions":9,"vwap":1852},"2025-10-03",53.21,{"date":1866,"open":1668,"high":1808,"low":1867,"close":1868,"change":1869,"percent_change":1011,"volume":1870,"transactions":9,"vwap":1868},"2025-10-02",53.185,53.29,0.056,35700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":740,"percent_change":212,"volume":1876,"transactions":9,"vwap":1874},"2025-10-01",53.17,53.234,53.151,11500,{"date":1878,"open":1879,"high":1864,"low":1879,"close":1716,"change":1880,"percent_change":17,"volume":1881,"transactions":9,"vwap":1716},"2025-09-30",53.060001,0.071,16200,{"date":1883,"open":1191,"high":1884,"low":1885,"close":1886,"change":1690,"percent_change":182,"volume":1887,"transactions":9,"vwap":1886},"2025-09-29",53.2,53.050999,53.12,14200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1891},"2025-09-26",52.87,53.035,52.855,0.335,0.64,9500,{"date":1897,"open":1898,"high":1899,"low":1186,"close":1186,"change":1181,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1186},"2025-09-25",52.865,52.935,-0.43,7900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1662,"change":350,"percent_change":340,"volume":1907,"transactions":9,"vwap":1662},"2025-09-24",52.99,53.040001,52.85,11300,{"date":1909,"open":1879,"high":1184,"low":1910,"close":1810,"change":1587,"percent_change":80,"volume":1911,"transactions":9,"vwap":1810},"2025-09-23",52.94,5300,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1010,"percent_change":378,"volume":1917,"transactions":9,"vwap":1916},"2025-09-22",53.02,53.16,53.105,14700,{"date":1919,"open":1920,"high":1921,"low":1910,"close":1921,"change":1922,"percent_change":1133,"volume":1923,"transactions":9,"vwap":1921},"2025-09-19",52.97,53.042999,0.128,76700,{"date":1925,"open":1810,"high":1810,"low":1926,"close":1927,"change":1519,"percent_change":368,"volume":756,"transactions":9,"vwap":1927},"2025-09-18",52.91,52.915,{"date":1929,"open":1906,"high":1906,"low":1930,"close":1931,"change":1932,"percent_change":221,"volume":1054,"transactions":9,"vwap":1931},"2025-09-17",52.67,52.74,-0.066,{"date":1934,"open":1186,"high":1890,"low":1186,"close":1935,"change":1936,"percent_change":527,"volume":1937,"transactions":9,"vwap":1935},"2025-09-16",52.806,-0.009,9100,{"date":1939,"open":1940,"high":1941,"low":1931,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-15",52.761,52.83,52.815,0.099,0.19,17600,{"date":1947,"open":1172,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":449,"volume":836,"transactions":9,"vwap":1950},"2025-09-12",52.76,52.66,52.716,0.091,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1338,"volume":1577,"transactions":9,"vwap":1957},"2025-09-11",52.64,52.645,52.56,52.625,0.122,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":-6,"volume":869,"transactions":9,"vwap":1964},"2025-09-10",52.61,52.65,52.42,52.503,-0.002,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":899,"percent_change":124,"volume":1972,"transactions":9,"vwap":1971},"2025-09-09",52.53,52.54,52.451,52.505,3000,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1860,"percent_change":183,"volume":1176,"transactions":9,"vwap":1977},"2025-09-08",52.36,52.559,52.46,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1011,"volume":1194,"transactions":9,"vwap":1982},"2025-09-05",52.55,52.16,52.325,0.055,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":983,"percent_change":1090,"volume":788,"transactions":9,"vwap":1987},"2025-09-04",52.071999,52.27,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1565,"volume":1995,"transactions":9,"vwap":1993},"2025-09-03",51.995,52.040001,51.94,51.971,0.151,6400,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":1207,"volume":1658,"transactions":9,"vwap":2000},"2025-09-02",51.59,51.87,51.82,-0.188,{"date":2003,"open":1991,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1302,"volume":979,"transactions":9,"vwap":2006},"2025-08-29",52.058998,51.96,52.0079994,-0.266,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":969,"volume":1995,"transactions":9,"vwap":2013},"2025-08-28",52.2,52.295,52.178,52.274,0.129,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1614,"percent_change":193,"volume":1737,"transactions":9,"vwap":2018},"2025-08-27",52.029999,52.145,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":1619,"percent_change":230,"volume":1658,"transactions":9,"vwap":2022},"2025-08-26",51.92,52.11,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":1082,"volume":2029,"transactions":9,"vwap":2027},"2025-08-25",51.97,52.119,52.032001,-0.014,5600,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-22",51.775,52.12,52.046001,0.401,0.78,3200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1290,"percent_change":975,"volume":2044,"transactions":9,"vwap":2043},"2025-08-21",51.68,51.75,51.599,51.645,3600,{"date":2046,"open":2047,"high":2032,"low":2048,"close":2032,"change":974,"percent_change":1301,"volume":836,"transactions":9,"vwap":2032},"2025-08-20",51.5,51.47,{"date":2050,"open":2022,"high":2051,"low":2052,"close":2021,"change":80,"percent_change":2053,"volume":2029,"transactions":9,"vwap":2021},"2025-08-19",52.14,51.685,-0.46,{"date":2055,"open":2056,"high":2010,"low":2056,"close":1981,"change":2057,"percent_change":238,"volume":1605,"transactions":9,"vwap":1981},"2025-08-18",52.099998,0.004,{"date":2059,"open":20,"high":20,"low":2056,"close":2060,"change":2061,"percent_change":440,"volume":2062,"transactions":9,"vwap":2060},"2025-08-15",52.156,-0.108,3700,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":238,"percent_change":239,"volume":2068,"transactions":9,"vwap":2067},"2025-08-14",52.29,52.19,52.264,1100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":238,"percent_change":239,"volume":1284,"transactions":9,"vwap":2074},"2025-08-13",52.28,52.31,52.218,52.254,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":802,"transactions":9,"vwap":2079},"2025-08-12",51.99,52.249,52.244,0.313,0.6,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":221,"volume":869,"transactions":9,"vwap":2086},"2025-08-11",52.080002,51.885,51.931,-0.064,{"date":2089,"open":2090,"high":2091,"low":2090,"close":1990,"change":2092,"percent_change":1167,"volume":2068,"transactions":9,"vwap":1990},"2025-08-08",51.77,52.02,0.241,{"date":2094,"open":2041,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":360,"volume":1091,"transactions":9,"vwap":2097},"2025-08-07",51.8,51.61,51.754,0.031,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1497,"volume":1566,"transactions":9,"vwap":2103},"2025-08-06",51.4,51.73,51.723,0.233,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":249,"volume":1995,"transactions":9,"vwap":2110},"2025-08-05",51.58,51.7,51.38,51.49,-0.081,{"date":2113,"open":2114,"high":1998,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-04",51.31,51.571,0.455,0.89,4000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":929,"transactions":9,"vwap":2124},"2025-08-01",51.22,51.3,50.828,51.116,-0.453,-0.88,{"date":2128,"open":2000,"high":2021,"low":2129,"close":2129,"change":2130,"percent_change":248,"volume":2062,"transactions":9,"vwap":2129},"2025-07-31",51.569,-0.051,{"date":2132,"open":2133,"high":2134,"low":2096,"close":2135,"change":2136,"percent_change":350,"volume":828,"transactions":9,"vwap":2135},"2025-07-30",51.64,51.795,51.62,-0.027,{"date":2138,"open":2000,"high":2000,"low":2135,"close":2139,"change":2140,"percent_change":1269,"volume":1226,"transactions":9,"vwap":2139},"2025-07-29",51.647,-0.022,{"date":2142,"open":2133,"high":2041,"low":2135,"close":2143,"change":2144,"percent_change":230,"volume":1901,"transactions":9,"vwap":2143},"2025-07-28",51.669,0.079,{"date":2146,"open":2147,"high":2148,"low":2110,"close":1998,"change":17,"percent_change":969,"volume":2149,"transactions":9,"vwap":1998},"2025-07-25",51.52,51.63,24600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":899,"percent_change":124,"volume":1220,"transactions":9,"vwap":2154},"2025-07-24",51.51,51.55,51.46,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1860,"percent_change":183,"volume":2160,"transactions":9,"vwap":2159},"2025-07-23",51.27,51.43,51.415,8900,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":221,"percent_change":1181,"volume":1731,"transactions":9,"vwap":2165},"2025-07-22",51.37,51.19,51.28,{"date":2167,"open":2109,"high":2168,"low":2109,"close":2101,"change":913,"percent_change":1428,"volume":1118,"transactions":9,"vwap":2101},"2025-07-21",51.495,{"date":2170,"open":2171,"high":2171,"low":2121,"close":2172,"change":2173,"percent_change":203,"volume":2174,"transactions":9,"vwap":2172},"2025-07-18",51.32,51.285,0.025,12200,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":160,"percent_change":535,"volume":2180,"transactions":9,"vwap":2179},"2025-07-17",51.11,51.29,51.26,25800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":238,"percent_change":239,"volume":2187,"transactions":9,"vwap":2186},"2025-07-16",51.02,51.13,50.81,51.060001,36000,{"date":2189,"open":2190,"high":2191,"low":2183,"close":2192,"change":360,"percent_change":378,"volume":2193,"transactions":9,"vwap":2192},"2025-07-15",51.17,51.21,51.049999,32000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":202,"percent_change":360,"volume":2200,"transactions":9,"vwap":2199},"2025-07-14",50.9,51.080002,50.88,50.99,16400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1082,"percent_change":403,"volume":2207,"transactions":9,"vwap":2206},"2025-07-11",50.86,51,50.83,50.96,21500,{"date":2209,"open":2199,"high":2210,"low":2196,"close":2199,"change":238,"percent_change":239,"volume":2211,"transactions":9,"vwap":2199},"2025-07-10",51.099998,83100,{"date":2213,"open":2199,"high":2214,"low":2215,"close":2216,"change":230,"percent_change":1245,"volume":2217,"transactions":9,"vwap":2216},"2025-07-09",51.029999,50.87,50.98,111900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2205,"change":212,"percent_change":182,"volume":2223,"transactions":9,"vwap":2205},"2025-07-08",50.82,50.95,50.76,93300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-07",50.77,50.881,50.67,50.75,-0.245,-0.48,122900,{"date":2234,"open":2235,"high":2204,"low":2235,"close":2236,"change":1125,"percent_change":774,"volume":869,"transactions":9,"vwap":2236},"2025-07-03",50.78,50.995,{"date":2238,"open":2239,"high":2220,"low":2239,"close":2240,"change":2173,"percent_change":203,"volume":2241,"transactions":9,"vwap":2240},"2025-07-02",50.55,50.725,20600,{"date":2243,"open":2226,"high":2244,"low":2245,"close":2246,"change":350,"percent_change":248,"volume":2247,"transactions":9,"vwap":2246},"2025-07-01",50.79,50.5,50.7,48300,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2229,"change":360,"percent_change":378,"volume":2252,"transactions":9,"vwap":2229},"2025-06-30",50.85,50.65,30000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":1133,"volume":2259,"transactions":9,"vwap":2256},"2025-06-27",50.58,50.69,50.45,0.123,25400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":821,"volume":904,"transactions":9,"vwap":2263},"2025-06-26",50.36,50.567,50.335,0.297,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":350,"percent_change":248,"volume":2271,"transactions":9,"vwap":2270},"2025-06-25",50.37,50.22,50.27,19800,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":2117,"volume":2277,"transactions":9,"vwap":2275},"2025-06-24",50.09,50.32,0.442,15500,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":94,"volume":2284,"transactions":9,"vwap":2282},"2025-06-23",49.54,49.93,49.878,0.277,25600,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1313,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-20",49.9,49.49,49.601,-0.22,27100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1951,"percent_change":46,"volume":2298,"transactions":9,"vwap":2297},"2025-06-18",49.75,49.87,49.69,49.711,5900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":780,"transactions":9,"vwap":2304},"2025-06-17",49.81,49.88,49.59,49.62,-0.311,-0.62,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":99,"volume":2277,"transactions":9,"vwap":2312},"2025-06-16",49.76,49.95,49.73,49.931,0.361,{"date":2315,"open":2303,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":756,"transactions":9,"vwap":2318},"2025-06-13",49.72,49.42,49.57,-0.247,-0.5,{"date":2322,"open":2311,"high":2323,"low":2296,"close":2324,"change":2325,"percent_change":519,"volume":2326,"transactions":9,"vwap":2324},"2025-06-12",49.85,49.817,-0.003,15000,{"date":2328,"open":311,"high":311,"low":2329,"close":2330,"change":248,"percent_change":222,"volume":1091,"transactions":9,"vwap":2330},"2025-06-11",49.7,49.82,{"date":2332,"open":2311,"high":2333,"low":2334,"close":2333,"change":1944,"percent_change":1025,"volume":2029,"transactions":9,"vwap":2333},"2025-06-10",49.92,49.645,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2311,"change":1730,"percent_change":969,"volume":802,"transactions":9,"vwap":2311},"2025-06-09",49.561,49.78,{"date":2340,"open":2341,"high":2294,"low":2342,"close":2343,"change":2344,"percent_change":708,"volume":2345,"transactions":9,"vwap":2343},"2025-06-06",49.67,49.48,49.605,0.198,8300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":953,"transactions":9,"vwap":2350},"2025-06-05",49.544,49.732,49.407,-0.233,-0.47,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":193,"percent_change":503,"volume":1737,"transactions":9,"vwap":2358},"2025-06-04",49.56,49.66,49.451,49.64,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2318,"change":1428,"percent_change":1497,"volume":1162,"transactions":9,"vwap":2318},"2025-06-03",49.22,49.589,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":18,"percent_change":319,"volume":2368,"transactions":9,"vwap":2366},"2025-06-02",49.029999,49.35,48.98,21900,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":1269,"percent_change":698,"volume":1045,"transactions":9,"vwap":2373},"2025-05-30",49.15,48.74,49.14,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":17,"volume":970,"transactions":9,"vwap":2378},"2025-05-29",49.26,48.97,49.18,0.065,{"date":2381,"open":2376,"high":2376,"low":2382,"close":2382,"change":903,"percent_change":238,"volume":2383,"transactions":9,"vwap":2382},"2025-05-28",49.115,1600,{"date":2385,"open":2386,"high":2387,"low":2372,"close":2388,"change":774,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-27",48.86,49.21,49.11,1.09,74600,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":80,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-23",48.4,48.78,48.58,-0.49,25200,{"date":2399,"open":2400,"high":2377,"low":2401,"close":2402,"change":192,"percent_change":212,"volume":1442,"transactions":9,"vwap":2402},"2025-05-22",48.79,48.756,48.82,{"date":2404,"open":2365,"high":2387,"low":2405,"close":2394,"change":134,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2394},"2025-05-21",48.69,-0.69,33300,{"date":2409,"open":2410,"high":2373,"low":2410,"close":2411,"change":340,"percent_change":459,"volume":2412,"transactions":9,"vwap":2411},"2025-05-20",48.955,49.12,12300,{"date":2414,"open":2415,"high":2361,"low":2395,"close":2387,"change":193,"percent_change":503,"volume":1577,"transactions":9,"vwap":2387},"2025-05-19",48.87,{"date":2417,"open":2418,"high":2373,"low":2419,"close":2373,"change":193,"percent_change":503,"volume":1605,"transactions":9,"vwap":2373},"2025-05-16",49.060001,48.9,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":360,"percent_change":378,"volume":2426,"transactions":9,"vwap":2425},"2025-05-15",48.88,49.13,48.75,49.07,17900,{"date":2428,"open":2429,"high":2430,"low":2372,"close":2431,"change":419,"percent_change":160,"volume":2432,"transactions":9,"vwap":2431},"2025-05-14",48.96,49.02,49.0099983,12700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1025,"percent_change":2036,"volume":2439,"transactions":9,"vwap":2438},"2025-05-13",48.61,48.99,48.57,48.91,17700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2443},"2025-05-12",48.16,48.53,48.15,1.122,2.37,42300,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-09",47.61,47.271,47.408,0,21200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2452,"change":2460,"percent_change":1090,"volume":2461,"transactions":9,"vwap":2452},"2025-05-08",47.4,47.67,47.25,0.273,22500,{"date":2463,"open":2464,"high":2459,"low":2465,"close":2466,"change":1860,"percent_change":1565,"volume":1658,"transactions":9,"vwap":2466},"2025-05-07",47.13,46.91,47.135,{"date":2468,"open":2469,"high":2470,"low":2471,"close":370,"change":330,"percent_change":601,"volume":2472,"transactions":9,"vwap":370},"2025-05-06",47.060001,47.14,46.87,11400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":459,"volume":1381,"transactions":9,"vwap":2478},"2025-05-05",47.31,47.44,47.243,47.32,-0.084,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-02",47.41,47.524,47.3,47.404,0.399,0.85,40700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":1117,"volume":2495,"transactions":9,"vwap":2493},"2025-05-01",47.099998,47.35,47.0050011,0.225,30200,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2499,"change":2453,"percent_change":2453,"volume":2500,"transactions":9,"vwap":2499},"2025-04-30",46.0099983,46.78,20100,{"date":2502,"open":2503,"high":2499,"low":2503,"close":2499,"change":2504,"percent_change":1339,"volume":1176,"transactions":9,"vwap":2499},"2025-04-29",46.45,0.194,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1869,"percent_change":378,"volume":1381,"transactions":9,"vwap":2510},"2025-04-28",46.49,46.63,46.21,46.586,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":368,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-04-25",46.17,46.53,46.14,0.71,13900,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-04-24",45.89,46.25,46.2,0.617,1.35,35100,{"date":174,"open":2527,"high":431,"low":170,"close":2528,"change":2319,"percent_change":807,"volume":2529,"transactions":9,"vwap":2528},45.83,45.583,69700]