[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOCT":3,"homepage-market-summary":24,"stock-historical-NOCT":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOCT","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- 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},65.1,65.15,64.825,64.85,0.25,0.39,144964.24641,55.21,26631.32870149801,99.5,1762,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"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":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},48.87,22228,8113063.504076,33.12,"2025-04-23",[177,180,189,200,208,218,228,238,247,257,266,274,283,294,304,314,323,333,343,354,363,373,383,393,402,410,419,428,436,444,454,462,470,481,490,498,507,515,524,532,540,547,557,566,574,583,592,603,612,623,631,641,652,662,672,681,689,698,707,717,727,732,737,745,754,761,769,774,781,788,794,801,807,814,819,826,832,840,848,852,859,866,873,881,888,892,898,904,910,915,920,924,930,936,941,949,958,964,971,978,985,993,999,1005,1012,1018,1025,1032,1040,1047,1053,1060,1064,1069,1077,1083,1089,1097,1103,1111,1117,1125,1131,1139,1147,1156,1163,1169,1176,1185,1194,1201,1210,1219,1228,1233,1239,1248,1254,1262,1271,1279,1286,1294,1298,1305,1312,1319,1326,1332,1338,1343,1347,1351,1357,1364,1371,1376,1380,1384,1389,1396,1403,1407,1413,1419,1424,1430,1436,1443,1449,1456,1461,1468,1474,1481,1486,1491,1494,1501,1506,1510,1516,1523,1528,1534,1539,1544,1548,1552,1559,1563,1567,1574,1578,1581,1587,1593,1600,1604,1610,1616,1619,1625,1629,1634,1639,1643,1648,1651,1654,1656,1662,1667,1672,1677,1684,1692,1699,1704,1711,1716,1721,1726,1730,1732,1738,1741,1746,1750,1756,1760,1764,1769,1772,1776,1780,1784,1789,1795,1799,1805,1809,1815,1819,1826,1833,1840,1845,1850,1854,1858,1862,1866,1870,1874,1879,1885,1890,1894,1897,1902,1909,1913,1917,1923,1927,1935,1940,1945,1952,1959,1965,1970,1977,1983,1991,1995,2003,2007,2013,2018,2026,2032,2036,2038,2043,2046,2052,2057,2065,2070,2075,2081,2088,2093,2101,2105,2109,2113,2117,2123,2130,2136,2142,2147,2154,2159,2165,2170,2176,2181,2187,2194,2201,2207,2212,2219,2227,2232,2238,2244,2250,2255,2262,2268,2275,2283,2288,2295,2299,2305,2311,2316,2321,2326,2331,2338,2345,2351,2357,2363,2370,2377,2382,2389,2395,2398,2404,2410,2415,2421,2430,2436,2442,2449,2454,2461,2468,2473,2479,2486,2493,2499,2506],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},487,65.0181,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",65.06,64.7,0.335,0.52,192298.5059,460,64.8068,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",64.59,64.615,64.19,64.515,0.035,0.05,235056.0822,958,64.4107,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":161,"volume":205,"transactions":206,"vwap":207},"2026-09-30",64.36,64.48,0.13,216646.151156,486,64.4269,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",64.41,64.4699,64.35,0.01,0.02,26810.4597,164,64.3883,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",64.44,64.33,64.34,-0.0611,-0.09,64408.4597,408,64.3614,{"date":229,"open":230,"high":231,"low":221,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",64.412074,64.4499,64.4011,0.0461,0.07,16301.5197,103,64.3902,{"date":239,"open":212,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",64.355,64.3,0.075,0.12,1213.5397,35,64.3442,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",64.39,64.27,64.28,-0.04,-0.06,17965.3366,89,64.3226,{"date":258,"open":249,"high":249,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",64.29,64.32,0.0189,0.03,5351.7164,76,64.332,{"date":267,"open":221,"high":221,"low":250,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",64.3011,0.0414,0.06,2727.420723,56,64.3003,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":243,"volume":280,"transactions":281,"vwap":282},"2026-09-18",64.24,64.2597,64.23,0.0747,1151.3366,37,64.2356,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",64.13,64.196,64.1201,64.185,0.2639,0.41,6687.3366,61,64.1539,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":234,"volume":301,"transactions":302,"vwap":303},"2026-09-16",63.95,64.05,63.83,63.9211,0.046,95443.0836,69,64.0186,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",63.94,63.84,63.8751,-0.1078,-0.17,2038.2239,44,63.8797,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":253,"volume":320,"transactions":321,"vwap":322},"2026-09-14",63.875,64.03,63.9829,-0.037,1101.6356,53,63.9537,{"date":324,"open":325,"high":317,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",64.025,63.99,64.0199,0.2381,0.37,2671.3366,39,64.0135,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",62.82,63.8569,63.7818,-0.0982,-0.15,3857.261412,58,63.7291,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",63.92,63.9799,63.86,63.88,-0.0895,-0.14,5642.3366,67,63.9234,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":213,"volume":360,"transactions":361,"vwap":362},"2026-09-08",64.1,63.96,63.9695,0.0044,3167.3366,50,63.9922,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",63.77,64.0098,63.9651,0.0703,0.11,4704.3366,45,63.8821,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":110,"volume":380,"transactions":381,"vwap":382},"2026-09-03",63.8199,63.895,63.81,63.8948,0.2238,31564.7287,77,63.8213,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",63.6,63.7399,63.671,0.051,0.08,4614.3366,42,63.7045,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":310,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",63.62,63.725,63.58,-0.27,8703.1206,70,63.6463,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":196,"percent_change":389,"volume":407,"transactions":408,"vwap":409},"2026-08-31",63.7,63.8,63.79,5576.3396,90,63.7586,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",63.82,63.74,-0.01,-0.02,748.406458,36,63.7866,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",63.68,63.75,0.23,0.36,3388.3366,59,63.7067,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":270,"volume":434,"transactions":292,"vwap":435},"2026-08-26",63.46,63.61,63.52,0.04,6220.3366,63.5622,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":281,"vwap":443},"2026-08-25",63.4489,63.48,0.14,0.22,728.3366,63.459,{"date":445,"open":446,"high":439,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",63.29,63.23,63.34,-0.08,-0.13,28804.8078,133,63.3867,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":204,"percent_change":65,"volume":459,"transactions":460,"vwap":461},"2026-08-21",63.39,63.54,63.42,2774.437275,54,63.4692,{"date":463,"open":464,"high":464,"low":465,"close":446,"change":466,"percent_change":467,"volume":468,"transactions":331,"vwap":469},"2026-08-20",63.43,63.25,-0.12,-0.19,2519.6995,63.3491,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",63.38,63.5099,63.35,63.41,-0.0348,-0.05,1939.3366,43,63.4589,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":426,"vwap":489},"2026-08-18",63.5243,63.3801,63.4448,-0.1928,-0.3,3799.3366,63.4311,{"date":491,"open":421,"high":413,"low":492,"close":493,"change":494,"percent_change":243,"volume":495,"transactions":496,"vwap":497},"2026-08-17",63.581,63.6376,0.0776,3230.3378,68,63.6571,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":415,"volume":504,"transactions":505,"vwap":506},"2026-08-14",63.59,63.53,63.56,-0.0151,2037.990335,25,63.5872,{"date":508,"open":464,"high":395,"low":464,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",63.5751,0.105,0.17,8753.0741,64,63.5182,{"date":516,"open":517,"high":432,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",63.4,63.4701,0.2001,0.32,8143.3366,49,63.4682,{"date":525,"open":526,"high":526,"low":447,"close":527,"change":528,"percent_change":449,"volume":529,"transactions":530,"vwap":531},"2026-08-11",63.36,63.27,-0.0525,12589.3366,121,63.283,{"date":533,"open":534,"high":526,"low":534,"close":535,"change":536,"percent_change":369,"volume":537,"transactions":538,"vwap":539},"2026-08-10",63.21,63.3225,0.0725,8679.9706,93,63.2793,{"date":541,"open":542,"high":543,"low":542,"close":465,"change":441,"percent_change":110,"volume":544,"transactions":545,"vwap":546},"2026-08-07",63.13,63.289024,20441.8586,251,63.2341,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":450,"volume":554,"transactions":555,"vwap":556},"2026-08-06",63.055,63.1,63.0101,63.03,-0.0803,5495.3366,71,63.0497,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":381,"vwap":565},"2026-08-05",63.07,63.18,63.1103,-0.0158,-0.03,6099.3366,63.1266,{"date":567,"open":568,"high":542,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":331,"vwap":573},"2026-08-04",62.98,63.1261,0.4655,0.74,2791.3366,63.031,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":312,"vwap":582},"2026-08-03",62.63,62.67,62.6606,0.356,0.57,1197.3366,62.6208,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",61.95,62.3046,0.3346,0.54,4187.3366,41,62.1974,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",61.78,61.9701,61.75,61.97,0.7625,1.25,23924.4514,124,61.8902,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":80,"volume":609,"transactions":610,"vwap":611},"2026-07-29",61.38,61.66,61.2075,-0.4925,1443.3366,40,61.3933,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",61.5185,61.82,61.445,61.7,-0.1788,-0.29,7503.3366,73,61.6843,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":196,"volume":628,"transactions":629,"vwap":630},"2026-07-27",61.715,61.8788,0.0334,1309.3366,46,61.7854,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",61.91,62.01,61.8454,-0.1446,-0.23,2527.3366,38,61.944,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",62.04,62.09,61.9101,61.99,-0.4704,-0.75,5665.0149,82,61.994,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",62.5499,62.44,62.4604,-0.0646,-0.1,6859.0876,62,62.4825,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",62.37,62.53,62.525,0.495,0.8,4504.3046,52,62.4681,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":449,"volume":678,"transactions":679,"vwap":680},"2026-07-20",62.25,62.3471,62.03,-0.0499,1827.1536,47,62.2294,{"date":682,"open":634,"high":683,"low":634,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":629,"vwap":688},"2026-07-17",62.21,62.0799,-0.1901,-0.31,4184.600284,62.0733,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":619,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",62.42,62.499628,62.27,-0.46,26890.8206,113,62.4582,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":253,"volume":705,"transactions":352,"vwap":706},"2026-07-15",62.61,62.62,62.47,62.56,-0.0394,2683.4796,62.5307,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",62.4188,62.6499,62.5994,0.1806,0.29,2999.8206,57,62.5657,{"date":718,"open":719,"high":720,"low":721,"close":709,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",62.5,62.5001,62.361,-0.2512,-0.4,1405.615023,55,62.4279,{"date":728,"open":719,"high":577,"low":729,"close":577,"change":511,"percent_change":730,"volume":731,"transactions":9,"vwap":577},"2026-07-10",62.48,0.27,1500,{"date":733,"open":655,"high":665,"low":655,"close":719,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":719},"2026-07-09",0.263,0.42,1300,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-07-08",62.099998,62.237,61.98,0.117,0.19,6900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",62.212,62.295,62.060001,62.12,-0.35,-0.56,4100,{"date":755,"open":756,"high":729,"low":757,"close":702,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":702},"2026-07-06",62.41,62.405,0.317,0.51,3400,{"date":762,"open":763,"high":764,"low":741,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",62.435,62.52,62.153,-0.177,-0.28,6600,{"date":770,"open":729,"high":729,"low":771,"close":771,"change":772,"percent_change":686,"volume":773,"transactions":9,"vwap":771},"2026-07-01",62.33,-0.195,13700,{"date":775,"open":776,"high":777,"low":664,"close":666,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":666},"2026-06-30",62.415,62.57,0.289,0.46,15200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":571,"volume":787,"transactions":9,"vwap":785},"2026-06-29",61.93,62.28,62.236,0.456,9400,{"date":789,"open":790,"high":791,"low":594,"close":594,"change":792,"percent_change":487,"volume":793,"transactions":9,"vwap":594},"2026-06-26",61.885,61.991,-0.183,26700,{"date":795,"open":796,"high":644,"low":797,"close":798,"change":799,"percent_change":441,"volume":800,"transactions":9,"vwap":798},"2026-06-25",61.88,61.83,61.963,0.133,23000,{"date":802,"open":803,"high":804,"low":805,"close":797,"change":414,"percent_change":415,"volume":806,"transactions":9,"vwap":797},"2026-06-24",61.87,62.082001,61.741,9700,{"date":808,"open":809,"high":810,"low":615,"close":811,"change":812,"percent_change":813,"volume":760,"transactions":9,"vwap":811},"2026-06-23",61.94,61.961,61.84,-0.52,-0.83,{"date":815,"open":655,"high":719,"low":771,"close":816,"change":817,"percent_change":224,"volume":818,"transactions":9,"vwap":816},"2026-06-22",62.36,-0.055,28300,{"date":820,"open":821,"high":655,"low":822,"close":776,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":776},"2026-06-18",62.32,62.31,0.385,0.62,5700,{"date":827,"open":828,"high":757,"low":829,"close":829,"change":830,"percent_change":694,"volume":831,"transactions":9,"vwap":829},"2026-06-17",62.365,62.029999,-0.287,6100,{"date":833,"open":834,"high":703,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",62.43,62.07,62.317,-0.2,-0.32,10200,{"date":841,"open":702,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",62.59,62.45,62.517,0.492,0.79,6500,{"date":849,"open":809,"high":850,"low":851,"close":850,"change":511,"percent_change":730,"volume":760,"transactions":9,"vwap":850},"2026-06-12",62.025002,61.895,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":185,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",61.41,61.855,61.37,0.85,4300,{"date":860,"open":617,"high":617,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",61.28,61.335,-0.37,-0.6,28500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":398,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-09",62.23,61.185,61.705,-0.44,5900,{"date":874,"open":875,"high":835,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",61.915,61.89,61.975,0.305,0.49,3000,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":648,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-05",62.15,62.2,61.67,-1.2,4000,{"date":889,"open":890,"high":691,"low":890,"close":691,"change":125,"percent_change":440,"volume":891,"transactions":9,"vwap":691},"2026-06-04",62.18,18000,{"date":893,"open":664,"high":894,"low":895,"close":771,"change":896,"percent_change":466,"volume":897,"transactions":9,"vwap":771},"2026-06-03",62.475,62.3,-0.075,43400,{"date":899,"open":900,"high":776,"low":901,"close":757,"change":902,"percent_change":252,"volume":903,"transactions":9,"vwap":757},"2026-06-02",62.4,62.38,-0.022,11100,{"date":905,"open":784,"high":906,"low":693,"close":907,"change":908,"percent_change":433,"volume":909,"transactions":9,"vwap":907},"2026-06-01",62.46,62.427,0.022,12200,{"date":911,"open":901,"high":757,"low":912,"close":757,"change":913,"percent_change":730,"volume":914,"transactions":9,"vwap":757},"2026-05-29",62.29,0.165,9900,{"date":916,"open":917,"high":816,"low":917,"close":918,"change":125,"percent_change":440,"volume":919,"transactions":9,"vwap":918},"2026-05-28",62.14,62.24,6200,{"date":921,"open":917,"high":922,"low":835,"close":883,"change":214,"percent_change":262,"volume":923,"transactions":9,"vwap":883},"2026-05-27",62.155,4400,{"date":925,"open":749,"high":926,"low":749,"close":927,"change":65,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-26",62.16,62.13,0.34,8400,{"date":931,"open":877,"high":932,"low":933,"close":933,"change":934,"percent_change":196,"volume":935,"transactions":9,"vwap":933},"2026-05-22",62.0099983,61.92,0.029,9800,{"date":937,"open":617,"high":938,"low":617,"close":938,"change":939,"percent_change":511,"volume":940,"transactions":9,"vwap":938},"2026-05-21",61.891,0.106,2700,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",61.61,61.79,61.785,0.205,0.33,2300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",61.5,61.65,61.46,61.58,-0.096,-0.16,1700,{"date":959,"open":617,"high":617,"low":960,"close":961,"change":962,"percent_change":125,"volume":963,"transactions":9,"vwap":961},"2026-05-18",61.48,61.676,0.055,14700,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":751,"volume":970,"transactions":9,"vwap":968},"2026-05-15",61.585,61.692,61.621,-0.216,37000,{"date":972,"open":973,"high":796,"low":974,"close":975,"change":976,"percent_change":65,"volume":977,"transactions":9,"vwap":975},"2026-05-14",61.765,61.762,61.837,0.127,2900,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":204,"volume":984,"transactions":9,"vwap":982},"2026-05-13",61.6,61.799,61.71,0.081,3800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":903,"transactions":9,"vwap":990},"2026-05-12",61.555,61.63,61.42,61.629,-0.043,-0.07,{"date":994,"open":885,"high":995,"low":952,"close":996,"change":997,"percent_change":433,"volume":998,"transactions":9,"vwap":996},"2026-05-11",61.72,61.672,0.025,3900,{"date":1000,"open":1001,"high":952,"low":1002,"close":1003,"change":758,"percent_change":185,"volume":1004,"transactions":9,"vwap":1003},"2026-05-08",61.56,61.551,61.647,3700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":415,"volume":940,"transactions":9,"vwap":1010},"2026-05-07",61.43,61.45,61.3,61.33,-0.014,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":759,"volume":948,"transactions":9,"vwap":1016},"2026-05-06",61.22,61.35,61.344,0.309,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":17,"percent_change":290,"volume":1024,"transactions":9,"vwap":1023},"2026-05-05",61.012001,61.099998,60.99,61.035,1900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":992,"percent_change":466,"volume":1031,"transactions":9,"vwap":1030},"2026-05-04",60.86,60.9,60.78,60.785,6300,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-01",60.65,60.91,60.855,0.185,0.3,9100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":520,"percent_change":1046,"volume":831,"transactions":9,"vwap":1045},"2026-04-30",60.435,60.675,60.31,60.67,0.53,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":243,"percent_change":161,"volume":929,"transactions":9,"vwap":1052},"2026-04-29",60.27,60.411,60.26,60.35,{"date":1054,"open":1055,"high":1051,"low":1056,"close":1057,"change":1058,"percent_change":751,"volume":1059,"transactions":9,"vwap":1057},"2026-04-28",60.15,60.13,60.23,-0.21,5100,{"date":1061,"open":1052,"high":1062,"low":1052,"close":1063,"change":262,"percent_change":196,"volume":773,"transactions":9,"vwap":1063},"2026-04-27",60.46,60.44,{"date":1065,"open":1049,"high":1066,"low":1049,"close":1067,"change":1068,"percent_change":100,"volume":839,"transactions":9,"vwap":1067},"2026-04-24",60.441,60.41,0.437,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":838,"volume":1076,"transactions":9,"vwap":1074},"2026-04-23",60.128,60.19,59.88,59.973,-0.192,3500,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":667,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-22",59.97,60.165,0.83,21500,{"date":1084,"open":1085,"high":1073,"low":1086,"close":1086,"change":1087,"percent_change":81,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",59.86,59.67,-0.145,7300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-04-20",59.64,59.815,59.62,-0.065,-0.11,3300,{"date":1098,"open":1099,"high":1079,"low":1100,"close":1073,"change":110,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1073},"2026-04-17",59.84,59.77,0.59,8000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":125,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",59.48,59.59,59.395,59.53,0.15,16800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1088,"transactions":9,"vwap":1114},"2026-04-15",59.11,59.44,0.345,0.58,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",58.955,59.099998,59.095001,0.405,0.69,20400,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":105,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",58.29,58.69,0.417,23200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":369,"volume":1138,"transactions":9,"vwap":1136},"2026-04-10",58.3,58.35,58.16,58.273,0.063,13400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":713,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-09",57.93,58.241,57.89,58.21,0.5,39300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",57.98,58.108,57.91,57.92,0.93,1.63,60400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":477,"percent_change":224,"volume":1162,"transactions":9,"vwap":1161},"2026-04-07",56.89,57.025002,56.59,56.99,11800,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":369,"percent_change":743,"volume":1168,"transactions":9,"vwap":1167},"2026-04-06",56.87,57.060001,57.040001,17000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":440,"percent_change":17,"volume":1175,"transactions":9,"vwap":1174},"2026-04-02",56.41,56.94,56.25,56.93,80200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",56.715,56.927,56.63,56.79,0.425,0.75,17200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",55.87,56.43,55.76,56.365,1.055,1.91,17700,{"date":1195,"open":1196,"high":1196,"low":20,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-30",55.8,55.31,-0.26,-0.47,21400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-27",55.91,55.92,55.54,55.57,-0.58,-1.03,78000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",56.68,56.71,56.14,56.15,-0.775,-1.36,81700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",56.97,57.115,56.88,56.925,0.255,0.45,73000,{"date":1229,"open":1230,"high":1174,"low":1231,"close":1231,"change":838,"percent_change":752,"volume":1232,"transactions":9,"vwap":1231},"2026-03-24",56.76,56.67,41500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1161,"change":735,"percent_change":571,"volume":1238,"transactions":9,"vwap":1161},"2026-03-23",57.17,57.65,56.905,8700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",56.81,56.83,56.47,56.57,-0.64,-1.12,223900,{"date":1249,"open":1250,"high":1251,"low":1223,"close":1252,"change":449,"percent_change":350,"volume":1253,"transactions":9,"vwap":1252},"2026-03-19",56.96,57.3,57.21,165700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1039,"transactions":9,"vwap":1259},"2026-03-18",57.56,57.605,57.27,57.29,-0.43,-0.74,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-17",57.74,57.8,57.66,57.72,0.218,0.38,65800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":100,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",57.549,57.64,57.492,57.502,0.415,45100,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":398,"volume":1285,"transactions":9,"vwap":1283},"2026-03-13",57.49,57.029999,57.087002,-0.153,7500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",57.54,57.575,57.24,-0.57,-0.99,4800,{"date":1295,"open":1296,"high":1141,"low":1297,"close":1296,"change":253,"percent_change":658,"volume":1076,"transactions":9,"vwap":1296},"2026-03-11",57.81,57.71,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":415,"percent_change":563,"volume":1304,"transactions":9,"vwap":1303},"2026-03-10",57.875,58.125,57.73,57.87,14100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1143,"change":1226,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1143},"2026-03-09",57.13,57.9,57.0099983,0.78,5600,{"date":1313,"open":1314,"high":1302,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1088,"transactions":9,"vwap":1316},"2026-03-06",57.46,57.4,57.44,-0.425,-0.73,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":339,"volume":929,"transactions":9,"vwap":1324},"2026-03-05",57.77,58.02,57.562,57.865,-0.085,{"date":1327,"open":1328,"high":1329,"low":1264,"close":1330,"change":1129,"percent_change":105,"volume":1331,"transactions":9,"vwap":1330},"2026-03-04",57.76,58.11,57.95,10500,{"date":1333,"open":1259,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":694,"volume":1285,"transactions":9,"vwap":1336},"2026-03-03",57.61,56.974,57.533,-0.267,{"date":1339,"open":1340,"high":1143,"low":1341,"close":1265,"change":262,"percent_change":196,"volume":1342,"transactions":9,"vwap":1265},"2026-03-02",57.26,57.25,60600,{"date":1344,"open":1345,"high":1265,"low":1346,"close":1321,"change":253,"percent_change":658,"volume":1031,"transactions":9,"vwap":1321},"2026-02-27",57.645,57.63,{"date":1348,"open":1349,"high":1349,"low":1267,"close":1350,"change":751,"percent_change":864,"volume":984,"transactions":9,"vwap":1350},"2026-02-26",58.27,57.83,{"date":1352,"open":341,"high":1353,"low":341,"close":1354,"change":1355,"percent_change":32,"volume":1356,"transactions":9,"vwap":1354},"2026-02-25",58.24,58.18,0.381,4900,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1285,"transactions":9,"vwap":1361},"2026-02-24",57.59,57.86,57.799,0.409,0.71,{"date":1365,"open":1236,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":940,"transactions":9,"vwap":1368},"2026-02-23",57.735,57.36,57.39,-0.49,-0.85,{"date":1372,"open":1251,"high":1143,"low":1251,"close":1373,"change":730,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-20",57.88,0.47,5200,{"date":1377,"open":1334,"high":1334,"low":1378,"close":1334,"change":415,"percent_change":563,"volume":1379,"transactions":9,"vwap":1334},"2026-02-19",57.42,13000,{"date":1381,"open":1382,"high":1350,"low":1346,"close":1346,"change":440,"percent_change":1383,"volume":887,"transactions":9,"vwap":1346},"2026-02-18",57.659,0.24,{"date":1385,"open":1386,"high":1387,"low":1309,"close":1281,"change":270,"percent_change":1388,"volume":1285,"transactions":9,"vwap":1281},"2026-02-17",57.392,57.53,0.1,{"date":1390,"open":1391,"high":1346,"low":1392,"close":1393,"change":1394,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-13",57.5,57.33,57.43,0,6000,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1393,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1393},"2026-02-12",57.94,57.389,-0.626,-1.08,7000,{"date":1404,"open":1329,"high":1405,"low":1297,"close":1406,"change":300,"percent_change":389,"volume":773,"transactions":9,"vwap":1406},"2026-02-11",58.13,58.056,{"date":1408,"open":1409,"high":1410,"low":1398,"close":1411,"change":563,"percent_change":477,"volume":1412,"transactions":9,"vwap":1411},"2026-02-10",58.049999,58.12,58.0099983,7600,{"date":1414,"open":1267,"high":1415,"low":1267,"close":1416,"change":1417,"percent_change":1226,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",58.17,58.040001,0.26,15800,{"date":1420,"open":1341,"high":1296,"low":1290,"close":1421,"change":1101,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-06",57.78,1.03,10100,{"date":1425,"open":1258,"high":1426,"low":1427,"close":1428,"change":767,"percent_change":1369,"volume":1429,"transactions":9,"vwap":1428},"2026-02-05",57.38,57.023998,57.19,15100,{"date":1431,"open":1303,"high":1303,"low":1259,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-04",57.47,-0.68,-1.17,11400,{"date":1437,"open":1438,"high":1439,"low":1360,"close":1440,"change":619,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",58.54,58.63,58.15,-0.5,14400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":270,"percent_change":1388,"volume":1448,"transactions":9,"vwap":1447},"2026-02-02",58.43,58.58,58.44,249400,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1058,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-30",58.59,58.22,58.38,-0.36,5800,{"date":1457,"open":1458,"high":1128,"low":1459,"close":1451,"change":339,"percent_change":1198,"volume":1460,"transactions":9,"vwap":1451},"2026-01-29",58.68,58.071999,12400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1394,"percent_change":1394,"volume":1467,"transactions":9,"vwap":1466},"2026-01-28",58.819,58.83,58.66,58.74,9500,{"date":1469,"open":1470,"high":1466,"low":1471,"close":1466,"change":1472,"percent_change":1145,"volume":1473,"transactions":9,"vwap":1466},"2026-01-27",58.683,58.64,0.292,15000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":441,"volume":1480,"transactions":9,"vwap":1478},"2026-01-26",58.28,58.53,58.448,0.128,12700,{"date":1482,"open":1483,"high":1445,"low":1484,"close":1485,"change":1388,"percent_change":511,"volume":1455,"transactions":9,"vwap":1485},"2026-01-23",58.4,58.31,58.32,{"date":1487,"open":1354,"high":1488,"low":1489,"close":1452,"change":441,"percent_change":1269,"volume":1490,"transactions":9,"vwap":1452},"2026-01-22",58.325,58.141,43300,{"date":1492,"open":1264,"high":1410,"low":1302,"close":341,"change":1226,"percent_change":1310,"volume":1493,"transactions":9,"vwap":341},"2026-01-21",10000,{"date":1495,"open":1236,"high":1151,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-20",57.52,57.55,-0.62,-1.07,7800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1415,"change":213,"percent_change":214,"volume":1102,"transactions":9,"vwap":1415},"2026-01-16",58.2,58.235,58.09,{"date":1507,"open":1508,"high":1508,"low":1135,"close":1135,"change":125,"percent_change":1109,"volume":1509,"transactions":9,"vwap":1135},"2026-01-15",58.42,23300,{"date":1511,"open":1512,"high":1512,"low":1373,"close":1513,"change":1514,"percent_change":1515,"volume":1467,"transactions":9,"vwap":1513},"2026-01-14",58.19,58.07,-0.319,-0.55,{"date":1517,"open":1518,"high":1519,"low":1133,"close":1520,"change":1521,"percent_change":477,"volume":1522,"transactions":9,"vwap":1520},"2026-01-13",58.395,58.46,58.389,-0.031,6800,{"date":1524,"open":1440,"high":1525,"low":1440,"close":1508,"change":1526,"percent_change":262,"volume":1527,"transactions":9,"vwap":1508},"2026-01-12",58.485,0.018,8200,{"date":1529,"open":1410,"high":1530,"low":1410,"close":1531,"change":1532,"percent_change":588,"volume":1533,"transactions":9,"vwap":1531},"2026-01-09",58.41,58.402,0.312,4700,{"date":1535,"open":1322,"high":1536,"low":1322,"close":1505,"change":1075,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1505},"2026-01-08",58.145,-0.33,16000,{"date":1540,"open":1541,"high":1445,"low":1452,"close":1542,"change":1543,"percent_change":196,"volume":847,"transactions":9,"vwap":1542},"2026-01-07",58.36,58.282,0.028,{"date":1545,"open":1322,"high":1546,"low":1322,"close":1546,"change":1547,"percent_change":588,"volume":1402,"transactions":9,"vwap":1546},"2026-01-06",58.254,0.314,{"date":1549,"open":1416,"high":1550,"low":1398,"close":1398,"change":1551,"percent_change":441,"volume":780,"transactions":9,"vwap":1398},"2026-01-05",58.109,0.125,{"date":1553,"open":1513,"high":1513,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-02",57.75,57.815,-0.105,-0.18,7900,{"date":1560,"open":1322,"high":1561,"low":1152,"close":1152,"change":772,"percent_change":135,"volume":1562,"transactions":9,"vwap":1152},"2025-12-31",58.060001,5000,{"date":1564,"open":1512,"high":1512,"low":1505,"close":1565,"change":1566,"percent_change":414,"volume":1004,"transactions":9,"vwap":1565},"2025-12-30",58.115,-0.003,{"date":1568,"open":1513,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":466,"volume":1573,"transactions":9,"vwap":1571},"2025-12-29",58.14,58.047001,58.118,-0.068,9200,{"date":1575,"open":1415,"high":1576,"low":1135,"close":1577,"change":1011,"percent_change":415,"volume":753,"transactions":9,"vwap":1577},"2025-12-26",58.23,58.186,{"date":1579,"open":1329,"high":1503,"low":1329,"close":1503,"change":1580,"percent_change":389,"volume":1096,"transactions":9,"vwap":1503},"2025-12-24",0.047,{"date":1582,"open":1322,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":520,"volume":872,"transactions":9,"vwap":1585},"2025-12-23",58.156,57.936,58.153,0.183,{"date":1588,"open":1589,"high":1409,"low":1141,"close":1590,"change":1591,"percent_change":1592,"volume":1423,"transactions":9,"vwap":1590},"2025-12-22",57.985,57.97,0.161,0.28,{"date":1594,"open":1595,"high":1596,"low":1264,"close":1597,"change":1598,"percent_change":1101,"volume":1599,"transactions":9,"vwap":1597},"2025-12-19",57.805,57.827,57.809,0.339,2200,{"date":1601,"open":1288,"high":1602,"low":1603,"close":1432,"change":290,"percent_change":105,"volume":858,"transactions":9,"vwap":1432},"2025-12-18",57.6,57.311,{"date":1605,"open":1387,"high":1387,"low":1606,"close":1166,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1166},"2025-12-17",57.049999,-0.535,-0.93,10300,{"date":1611,"open":1612,"high":1274,"low":1251,"close":1613,"change":1614,"percent_change":441,"volume":1615,"transactions":9,"vwap":1613},"2025-12-16",57.41,57.595,0.129,8800,{"date":1617,"open":1302,"high":1302,"low":1315,"close":1618,"change":477,"percent_change":224,"volume":1168,"transactions":9,"vwap":1618},"2025-12-15",57.466,{"date":1620,"open":1621,"high":1621,"low":1368,"close":1622,"change":1623,"percent_change":1624,"volume":1059,"transactions":9,"vwap":1622},"2025-12-12",57.918,57.516,-0.474,-0.82,{"date":1626,"open":1627,"high":341,"low":1627,"close":1628,"change":896,"percent_change":450,"volume":880,"transactions":9,"vwap":1628},"2025-12-11",57.812,57.99,{"date":1630,"open":1265,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":329,"volume":1533,"transactions":9,"vwap":1631},"2025-12-10",58.064999,57.764,0.215,{"date":1635,"open":1328,"high":1330,"low":1328,"close":1636,"change":1637,"percent_change":214,"volume":1638,"transactions":9,"vwap":1636},"2025-12-09",57.85,0.009,14200,{"date":1640,"open":1360,"high":1152,"low":1421,"close":1641,"change":1642,"percent_change":1394,"volume":744,"transactions":9,"vwap":1641},"2025-12-08",57.841,0.001,{"date":1644,"open":1151,"high":1513,"low":1645,"close":1646,"change":563,"percent_change":477,"volume":1647,"transactions":9,"vwap":1646},"2025-12-05",57.82,57.84,12600,{"date":1649,"open":1152,"high":1152,"low":1297,"close":1303,"change":414,"percent_change":415,"volume":1650,"transactions":9,"vwap":1303},"2025-12-04",11600,{"date":1652,"open":1602,"high":1141,"low":1602,"close":1373,"change":369,"percent_change":743,"volume":1653,"transactions":9,"vwap":1373},"2025-12-03",12900,{"date":1655,"open":1321,"high":1645,"low":1297,"close":1321,"change":1383,"percent_change":735,"volume":1558,"transactions":9,"vwap":1321},"2025-12-02",{"date":1657,"open":1658,"high":1659,"low":1658,"close":1387,"change":1660,"percent_change":450,"volume":1661,"transactions":9,"vwap":1387},"2025-12-01",57.34,57.7,-0.074,38200,{"date":1663,"open":1497,"high":1334,"low":1664,"close":1665,"change":1666,"percent_change":18,"volume":1024,"transactions":9,"vwap":1665},"2025-11-28",57.51,57.604,0.224,{"date":1668,"open":1315,"high":1664,"low":1669,"close":1426,"change":1670,"percent_change":1592,"volume":1671,"transactions":9,"vwap":1426},"2025-11-26",57.31,0.16,23800,{"date":1673,"open":1158,"high":1674,"low":1675,"close":1674,"change":1383,"percent_change":735,"volume":1676,"transactions":9,"vwap":1674},"2025-11-25",57.22,56.66,64500,{"date":1678,"open":1243,"high":1679,"low":1243,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-24",57.080002,56.98,0.814,1.45,16600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1417,"volume":1691,"transactions":9,"vwap":1689},"2025-11-21",55.99,56.513,55.75,56.166,0.146,16200,{"date":1693,"open":1694,"high":1258,"low":1695,"close":1696,"change":1697,"percent_change":1401,"volume":1698,"transactions":9,"vwap":1696},"2025-11-20",57.18,55.96,56.02,-0.61,43700,{"date":1700,"open":1701,"high":1165,"low":1702,"close":1180,"change":1109,"percent_change":730,"volume":1703,"transactions":9,"vwap":1180},"2025-11-19",56.51,56.39,28100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":686,"percent_change":1515,"volume":1710,"transactions":9,"vwap":1709},"2025-11-18",56.62,56.64,56.2,56.48,30900,{"date":1712,"open":1713,"high":1307,"low":1714,"close":1181,"change":837,"percent_change":751,"volume":1715,"transactions":9,"vwap":1181},"2025-11-17",56.91,56.65,52200,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1161,"change":262,"percent_change":196,"volume":1720,"transactions":9,"vwap":1161},"2025-11-14",56.619,57.16,10400,{"date":1722,"open":1428,"high":1669,"low":1723,"close":1250,"change":1724,"percent_change":813,"volume":1725,"transactions":9,"vwap":1250},"2025-11-13",56.85,-0.475,31000,{"date":1727,"open":1288,"high":1288,"low":1392,"close":1728,"change":1094,"percent_change":1095,"volume":1729,"transactions":9,"vwap":1728},"2025-11-12",57.435,12800,{"date":1731,"open":1421,"high":1421,"low":1658,"close":1391,"change":992,"percent_change":466,"volume":1473,"transactions":9,"vwap":1391},"2025-11-11",{"date":1733,"open":1734,"high":1554,"low":1734,"close":1735,"change":588,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-10",57.32,57.57,0.95,34400,{"date":1739,"open":1680,"high":1167,"low":1701,"close":1282,"change":992,"percent_change":466,"volume":1740,"transactions":9,"vwap":1282},"2025-11-07",48500,{"date":1742,"open":1496,"high":1496,"low":1743,"close":1744,"change":1260,"percent_change":648,"volume":1745,"transactions":9,"vwap":1744},"2025-11-06",57.021999,57.099998,32400,{"date":1747,"open":1341,"high":1236,"low":1341,"close":1387,"change":1748,"percent_change":928,"volume":1749,"transactions":9,"vwap":1387},"2025-11-05",0.197,61800,{"date":1751,"open":1658,"high":1346,"low":1734,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-04",57.333,-0.547,-0.95,28200,{"date":1757,"open":1758,"high":1758,"low":1554,"close":1373,"change":1670,"percent_change":1592,"volume":1759,"transactions":9,"vwap":1373},"2025-11-03",58.029999,266800,{"date":1761,"open":1141,"high":1141,"low":1762,"close":1267,"change":992,"percent_change":466,"volume":1763,"transactions":9,"vwap":1267},"2025-10-31",57.68,159900,{"date":1765,"open":1300,"high":1300,"low":1274,"close":1766,"change":767,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-30",57.79,-0.48,44800,{"date":1770,"open":1590,"high":1135,"low":1636,"close":1513,"change":743,"percent_change":947,"volume":1771,"transactions":9,"vwap":1513},"2025-10-29",45700,{"date":1773,"open":1774,"high":1471,"low":1646,"close":1373,"change":196,"percent_change":125,"volume":1775,"transactions":9,"vwap":1373},"2025-10-28",57.957,30200,{"date":1777,"open":1297,"high":1151,"low":1297,"close":1350,"change":1778,"percent_change":588,"volume":1779,"transactions":9,"vwap":1350},"2025-10-27",0.31,472100,{"date":1781,"open":1391,"high":1497,"low":1393,"close":1496,"change":17,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1496},"2025-10-24",0.44,29700,{"date":1785,"open":1250,"high":1786,"low":1250,"close":1258,"change":1787,"percent_change":185,"volume":1788,"transactions":9,"vwap":1258},"2025-10-23",57.28,0.294,86100,{"date":1790,"open":1341,"high":1341,"low":1791,"close":1792,"change":1793,"percent_change":1441,"volume":1794,"transactions":9,"vwap":1792},"2025-10-22",56.735,56.976,-0.284,31200,{"date":1796,"open":1258,"high":1392,"low":1235,"close":1340,"change":1797,"percent_change":414,"volume":1798,"transactions":9,"vwap":1340},"2025-10-21",-0.005,71000,{"date":1800,"open":1719,"high":1392,"low":1801,"close":1802,"change":1803,"percent_change":32,"volume":1804,"transactions":9,"vwap":1802},"2025-10-20",57.082001,57.265,0.375,30500,{"date":1806,"open":1807,"high":1221,"low":1807,"close":1158,"change":1225,"percent_change":1226,"volume":1808,"transactions":9,"vwap":1158},"2025-10-17",56.5,53100,{"date":1810,"open":1811,"high":1161,"low":1812,"close":1813,"change":1087,"percent_change":1198,"volume":1814,"transactions":9,"vwap":1813},"2025-10-16",56.9,56.436,56.635,149700,{"date":1816,"open":1811,"high":1161,"low":1807,"close":1817,"change":1383,"percent_change":735,"volume":1818,"transactions":9,"vwap":1817},"2025-10-15",56.78,71800,{"date":1820,"open":1821,"high":1817,"low":1822,"close":1823,"change":81,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-14",56.53,56.165,56.54,-0.42,88500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1817,"change":824,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1817},"2025-10-13",56.7,56.86,56.577,1.1,110600,{"date":1834,"open":1835,"high":1259,"low":1836,"close":1837,"change":1292,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-10",57.23,56.115,56.16,-1.73,179500,{"date":1841,"open":1428,"high":1428,"low":1842,"close":1843,"change":252,"percent_change":992,"volume":1844,"transactions":9,"vwap":1843},"2025-10-09",56.937,57.15,60000,{"date":1846,"open":1221,"high":1847,"low":1250,"close":1428,"change":1778,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1428},"2025-10-08",57.2,0.55,38500,{"date":1851,"open":1719,"high":1719,"low":1852,"close":1223,"change":1557,"percent_change":838,"volume":1853,"transactions":9,"vwap":1223},"2025-10-07",56.796,37800,{"date":1855,"open":1307,"high":1307,"low":1856,"close":1166,"change":46,"percent_change":520,"volume":1857,"transactions":9,"vwap":1166},"2025-10-06",56.985,88000,{"date":1859,"open":1860,"high":1860,"low":1230,"close":1223,"change":253,"percent_change":1095,"volume":1861,"transactions":9,"vwap":1223},"2025-10-03",57.11,51700,{"date":1863,"open":1221,"high":1252,"low":1864,"close":1172,"change":213,"percent_change":214,"volume":1865,"transactions":9,"vwap":1172},"2025-10-02",56.8,86600,{"date":1867,"open":1868,"high":1250,"low":1180,"close":1174,"change":243,"percent_change":65,"volume":1869,"transactions":9,"vwap":1174},"2025-10-01",56.73,206500,{"date":1871,"open":1241,"high":1237,"low":1872,"close":1241,"change":369,"percent_change":743,"volume":1873,"transactions":9,"vwap":1241},"2025-09-30",56.72,244300,{"date":1875,"open":1876,"high":1181,"low":1828,"close":1828,"change":1877,"percent_change":224,"volume":1878,"transactions":9,"vwap":1828},"2025-09-29",56.77,-0.051,33100,{"date":1880,"open":1213,"high":1881,"low":1213,"close":1882,"change":1883,"percent_change":433,"volume":1884,"transactions":9,"vwap":1882},"2025-09-26",56.846,56.751,0.024,7400,{"date":1886,"open":1887,"high":1230,"low":1887,"close":1888,"change":414,"percent_change":415,"volume":1889,"transactions":9,"vwap":1888},"2025-09-25",56.69,56.727,4600,{"date":1891,"open":1181,"high":1181,"low":1828,"close":1892,"change":1893,"percent_change":196,"volume":1024,"transactions":9,"vwap":1892},"2025-09-24",56.737,0.027,{"date":1895,"open":1896,"high":1868,"low":1675,"close":1213,"change":389,"percent_change":440,"volume":984,"transactions":9,"vwap":1213},"2025-09-23",56.697,{"date":1898,"open":1212,"high":1899,"low":1900,"close":1180,"change":1901,"percent_change":992,"volume":1193,"transactions":9,"vwap":1180},"2025-09-22",56.75,56.629,-0.039,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":125,"volume":1096,"transactions":9,"vwap":1907},"2025-09-19",56.655,56.676,56.61,56.669,0.049,{"date":1910,"open":1244,"high":1911,"low":1244,"close":1706,"change":270,"percent_change":369,"volume":1912,"transactions":9,"vwap":1706},"2025-09-18",56.666,2800,{"date":1914,"open":1807,"high":1915,"low":1916,"close":1915,"change":213,"percent_change":214,"volume":1615,"transactions":9,"vwap":1915},"2025-09-17",56.56,56.49,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":270,"volume":760,"transactions":9,"vwap":1921},"2025-09-16",56.6,56.52,56.55,0.033,{"date":1924,"open":1701,"high":1919,"low":1701,"close":1925,"change":1926,"percent_change":-6,"volume":753,"transactions":9,"vwap":1925},"2025-09-15",56.517,-0.002,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1388,"volume":1934,"transactions":9,"vwap":1932},"2025-09-12",56.505,56.541,56.46,56.519,0.054,3200,{"date":1936,"open":1937,"high":1920,"low":1937,"close":1938,"change":1939,"percent_change":1670,"volume":1573,"transactions":9,"vwap":1938},"2025-09-11",56.35,56.465,0.091,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":414,"volume":1599,"transactions":9,"vwap":1943},"2025-09-10",56.33,56.374,-0.008,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":441,"volume":1951,"transactions":9,"vwap":1948},"2025-09-09",56.27,56.382,56.261,0.124,13500,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":125,"volume":1958,"transactions":9,"vwap":1956},"2025-09-08",56.24,56.325,56.258,0.053,8900,{"date":1960,"open":1961,"high":1962,"low":1214,"close":1961,"change":1963,"percent_change":1388,"volume":1964,"transactions":9,"vwap":1961},"2025-09-05",56.205,56.22,0.056,1600,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":424,"volume":847,"transactions":9,"vwap":1968},"2025-09-04",55.959,56.149,0.203,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":110,"volume":880,"transactions":9,"vwap":1975},"2025-09-03",55.85,55.989,55.84,55.946,0.196,{"date":1978,"open":1979,"high":1974,"low":1980,"close":1688,"change":1981,"percent_change":619,"volume":1982,"transactions":9,"vwap":1688},"2025-09-02",55.5,55.48,-0.163,46400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":487,"volume":1990,"transactions":9,"vwap":1988},"2025-08-29",56.029999,56.030998,55.89,55.913,-0.167,4200,{"date":1992,"open":272,"high":1993,"low":272,"close":1993,"change":1994,"percent_change":1670,"volume":1311,"transactions":9,"vwap":1993},"2025-08-28",56.080002,0.092,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":243,"volume":2002,"transactions":9,"vwap":2000},"2025-08-27",55.935,55.993,55.9,55.988,0.068,7700,{"date":2004,"open":2005,"high":2006,"low":1974,"close":1204,"change":997,"percent_change":433,"volume":818,"transactions":9,"vwap":1204},"2025-08-26",55.86,55.925,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":563,"volume":1964,"transactions":9,"vwap":2011},"2025-08-25",55.919,55.88,55.895,-0.015,{"date":2014,"open":2015,"high":1203,"low":2015,"close":1203,"change":2016,"percent_change":571,"volume":2017,"transactions":9,"vwap":1203},"2025-08-22",55.59,0.408,800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1198,"volume":2025,"transactions":9,"vwap":2023},"2025-08-21",55.53,55.55,55.49,55.502,-0.144,2100,{"date":2027,"open":2020,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":350,"volume":2031,"transactions":9,"vwap":2028},"2025-08-20",55.646,55.42,-0.077,2500,{"date":2033,"open":1203,"high":1203,"low":2034,"close":2034,"change":2035,"percent_change":751,"volume":753,"transactions":9,"vwap":2034},"2025-08-19",55.723,-0.197,{"date":2037,"open":2010,"high":1975,"low":2010,"close":1204,"change":908,"percent_change":433,"volume":1059,"transactions":9,"vwap":1204},"2025-08-18",{"date":2039,"open":2040,"high":2041,"low":1987,"close":2042,"change":817,"percent_change":658,"volume":1096,"transactions":9,"vwap":2042},"2025-08-15",55.93,55.948,55.898,{"date":2044,"open":1187,"high":2045,"low":1187,"close":2045,"change":262,"percent_change":196,"volume":768,"transactions":9,"vwap":2045},"2025-08-14",55.953,{"date":2047,"open":2048,"high":2049,"low":1987,"close":2050,"change":1011,"percent_change":563,"volume":2051,"transactions":9,"vwap":2050},"2025-08-13",55.921,56.033001,55.923,14900,{"date":2053,"open":1196,"high":2054,"low":1196,"close":2055,"change":2056,"percent_change":735,"volume":940,"transactions":9,"vwap":2055},"2025-08-12",55.969,55.937,0.232,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":214,"volume":2064,"transactions":9,"vwap":2062},"2025-08-11",55.73,55.784,55.65,55.705,0.012,5300,{"date":2066,"open":2067,"high":1189,"low":2067,"close":2068,"change":1586,"percent_change":947,"volume":2069,"transactions":9,"vwap":2068},"2025-08-08",55.56,55.693,2400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":433,"volume":984,"transactions":9,"vwap":2072},"2025-08-07",55.51,55.39,0.023,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":1374,"volume":2080,"transactions":9,"vwap":2078},"2025-08-06",55.27,55.487,0.258,13800,{"date":2082,"open":1197,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":637,"volume":2087,"transactions":9,"vwap":2085},"2025-08-05",55.45,55.18,55.229,-0.129,13100,{"date":2089,"open":1197,"high":2073,"low":2090,"close":2091,"change":2092,"percent_change":39,"volume":1958,"transactions":9,"vwap":2091},"2025-08-04",55.253,55.358,0.475,{"date":2094,"open":2095,"high":725,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-01",54.92,54.8,54.883,-0.437,-0.79,5400,{"date":2102,"open":2021,"high":2103,"low":2104,"close":2104,"change":658,"percent_change":1557,"volume":1331,"transactions":9,"vwap":2104},"2025-07-31",55.597,55.32,{"date":2106,"open":2107,"high":2020,"low":2073,"close":2029,"change":997,"percent_change":196,"volume":2108,"transactions":9,"vwap":2029},"2025-07-30",55.41,3100,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":253,"percent_change":1095,"volume":858,"transactions":9,"vwap":2112},"2025-07-29",55.562,55.395,{"date":2114,"open":2073,"high":2072,"low":2115,"close":2116,"change":511,"percent_change":1778,"volume":1379,"transactions":9,"vwap":2116},"2025-07-28",55.37,55.455,{"date":2118,"open":2119,"high":2115,"low":2119,"close":2120,"change":2121,"percent_change":213,"volume":2122,"transactions":9,"vwap":2120},"2025-07-25",55.25,55.285,0.006,9000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":511,"volume":1102,"transactions":9,"vwap":2128},"2025-07-24",55.261,55.3,55.23,55.279,0.093,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":1670,"volume":948,"transactions":9,"vwap":2133},"2025-07-23",55.080002,55.186,55.060001,0.089,{"date":2137,"open":2138,"high":2139,"low":725,"close":2140,"change":2141,"percent_change":253,"volume":1964,"transactions":9,"vwap":2140},"2025-07-22",55.040001,55.099998,55.097,-0.033,{"date":2143,"open":2084,"high":2144,"low":2145,"close":2146,"change":1939,"percent_change":511,"volume":977,"transactions":9,"vwap":2146},"2025-07-21",55.22,55.12,55.13,{"date":2148,"open":2149,"high":2139,"low":2150,"close":2151,"change":2152,"percent_change":196,"volume":2153,"transactions":9,"vwap":2151},"2025-07-18",55.029999,54.98,55.039001,0.026,6400,{"date":2155,"open":2156,"high":2139,"low":2156,"close":2157,"change":2158,"percent_change":110,"volume":984,"transactions":9,"vwap":2157},"2025-07-17",54.91,55.013,0.191,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":270,"volume":957,"transactions":9,"vwap":2163},"2025-07-16",54.68,54.84,54.822,0.031,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":2074,"percent_change":433,"volume":1024,"transactions":9,"vwap":2169},"2025-07-15",54.898,54.95,54.791,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":125,"volume":1096,"transactions":9,"vwap":2174},"2025-07-14",54.678,54.79,54.768,0.048,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":262,"volume":1375,"transactions":9,"vwap":2179},"2025-07-11",54.58,54.72,0.015,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":477,"volume":825,"transactions":9,"vwap":2185},"2025-07-10",54.672,54.76,54.705,-0.028,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":730,"volume":977,"transactions":9,"vwap":2192},"2025-07-09",54.715,54.78,54.61,54.733,0.149,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1109,"volume":1004,"transactions":9,"vwap":2199},"2025-07-08",54.614,54.67,54.52,54.584,0.083,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":398,"volume":1096,"transactions":9,"vwap":2205},"2025-07-07",54.638,54.4,54.501,-0.148,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":735,"volume":2211,"transactions":9,"vwap":2209},"2025-07-03",54.649,0.227,400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":730,"volume":1615,"transactions":9,"vwap":2217},"2025-07-02",54.33,54.5,54.32,54.422,0.147,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1375,"transactions":9,"vwap":2224},"2025-07-01",54.35,54.48,54.235,54.275,-0.223,-0.41,{"date":2228,"open":2229,"high":2229,"low":2214,"close":2230,"change":161,"percent_change":329,"volume":2231,"transactions":9,"vwap":2230},"2025-06-30",54.55,54.498,21600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":389,"percent_change":1109,"volume":2122,"transactions":9,"vwap":2237},"2025-06-27",54.27,54.344,54.11,54.298,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":441,"percent_change":290,"volume":2243,"transactions":9,"vwap":2241},"2025-06-26",54.14,54.218,54.12,17500,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":234,"volume":2249,"transactions":9,"vwap":2247},"2025-06-25",53.89,53.998,0.038,900,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":1081,"volume":1059,"transactions":9,"vwap":2253},"2025-06-24",53.83,53.96,0.446,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":2261,"volume":2031,"transactions":9,"vwap":2258},"2025-06-23",53.34,53.514,53.18,0.341,0.64,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":658,"volume":1004,"transactions":9,"vwap":2266},"2025-06-20",53.4,53.13,53.173,-0.052,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":760,"transactions":9,"vwap":2272},"2025-06-18",53.33,53.52,53.225,-0.135,-0.25,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":838,"volume":2282,"transactions":9,"vwap":2280},"2025-06-17",53.38,53.51,53.21,53.36,-0.171,3600,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1782,"percent_change":1081,"volume":940,"transactions":9,"vwap":2287},"2025-06-16",53.31,53.6,53.531,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1395,"transactions":9,"vwap":2292},"2025-06-13",53.099998,53.434,53.091,-0.345,-0.65,{"date":2296,"open":2280,"high":2297,"low":2280,"close":2298,"change":2001,"percent_change":204,"volume":2100,"transactions":9,"vwap":2298},"2025-06-12",53.55,53.436,{"date":2300,"open":2297,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":310,"volume":2304,"transactions":9,"vwap":2302},"2025-06-11",53.62,53.368,-0.089,14300,{"date":2306,"open":2264,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1417,"volume":2108,"transactions":9,"vwap":2309},"2025-06-10",53.53,53.3,53.457,0.141,{"date":2312,"open":2313,"high":2277,"low":2313,"close":2314,"change":2315,"percent_change":243,"volume":847,"transactions":9,"vwap":2314},"2025-06-09",53.22,53.316,0.066,{"date":2317,"open":2259,"high":2318,"low":2259,"close":2319,"change":2320,"percent_change":1848,"volume":1102,"transactions":9,"vwap":2319},"2025-06-06",53.35,53.25,0.293,{"date":2322,"open":2279,"high":2257,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":1076,"transactions":9,"vwap":2323},"2025-06-05",52.957,-0.313,-0.59,{"date":2327,"open":2265,"high":2328,"low":2329,"close":2328,"change":1670,"percent_change":1038,"volume":2330,"transactions":9,"vwap":2328},"2025-06-04",53.27,53.12,12300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1374,"volume":831,"transactions":9,"vwap":2336},"2025-06-03",52.92,53.155,52.91,53.11,0.247,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":913,"percent_change":1778,"volume":2344,"transactions":9,"vwap":2343},"2025-06-02",52.62,52.93,52.561,52.863,15600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":1933,"percent_change":1388,"volume":2350,"transactions":9,"vwap":2348},"2025-05-30",52.61,52.698,52.39,600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":433,"percent_change":389,"volume":2356,"transactions":9,"vwap":2354},"2025-05-29",52.626,52.644,52.6,1200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":896,"percent_change":350,"volume":2362,"transactions":9,"vwap":2361},"2025-05-28",52.67,52.8,52.604,27100,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":599,"volume":2369,"transactions":9,"vwap":2367},"2025-05-27",52.49,52.77,52.679,0.65,20800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1515,"volume":1934,"transactions":9,"vwap":2375},"2025-05-23",52.040001,52.24,51.951,52.028999,-0.286,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":388,"percent_change":1388,"volume":731,"transactions":9,"vwap":2381},"2025-05-22",52.33,52.47,52.315,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2376,"percent_change":2388,"volume":1609,"transactions":9,"vwap":2387},"2025-05-21",52.34,52.66,52.049999,52.264,-0.54,{"date":2390,"open":2391,"high":2392,"low":2365,"close":2393,"change":2394,"percent_change":637,"volume":1293,"transactions":9,"vwap":2393},"2025-05-20",52.51,52.65,52.55,-0.119,{"date":2396,"open":2365,"high":2397,"low":2365,"close":2397,"change":2315,"percent_change":204,"volume":957,"transactions":9,"vwap":2397},"2025-05-19",52.669,{"date":2399,"open":2400,"high":2392,"low":2401,"close":2402,"change":2403,"percent_change":65,"volume":858,"transactions":9,"vwap":2402},"2025-05-16",52.495,52.455,52.603,0.108,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2400,"change":2409,"percent_change":214,"volume":1059,"transactions":9,"vwap":2400},"2025-05-15",52.41,52.69,52.38,0.013,{"date":2411,"open":2406,"high":2412,"low":2408,"close":2413,"change":2414,"percent_change":1109,"volume":1522,"transactions":9,"vwap":2413},"2025-05-14",52.58,52.482,0.078,{"date":2416,"open":2417,"high":2391,"low":2417,"close":2418,"change":879,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-13",52.12,52.404,0.94,41800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-12",51.65,52.0099983,51.62,51.914,1.094,2.15,36500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1521,"percent_change":253,"volume":1402,"transactions":9,"vwap":2435},"2025-05-09",51.07,51.09,50.775,50.82,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1787,"percent_change":1116,"volume":2441,"transactions":9,"vwap":2440},"2025-05-08",50.69,51.13,50.851,10800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":440,"volume":2100,"transactions":9,"vwap":2447},"2025-05-07",50.525,50.66,50.25,50.557,0.069,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":487,"volume":2356,"transactions":9,"vwap":2452},"2025-05-06",50.48,50.488,-0.152,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2460,"volume":1442,"transactions":9,"vwap":2458},"2025-05-05",50.52,50.876,50.64,-0.229,-0.45,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":1096,"transactions":9,"vwap":2465},"2025-05-02",50.67,51.029999,50.869,0.407,0.81,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1778,"percent_change":824,"volume":940,"transactions":9,"vwap":2472},"2025-05-01",50.43,50.624,50.462,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":252,"volume":2441,"transactions":9,"vwap":2476},"2025-04-30",49.47,50.152,49.225,-0.018,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":779,"volume":963,"transactions":9,"vwap":2484},"2025-04-29",49.91,50.18,49.895,50.17,0.231,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":204,"volume":2492,"transactions":9,"vwap":2490},"2025-04-28",49.88,49.97,49.939,0.065,1400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2498,"percent_change":580,"volume":1884,"transactions":9,"vwap":2496},"2025-04-25",49.69,49.874,49.56,0.283,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":919,"transactions":9,"vwap":2503},"2025-04-24",49.251,49.603,49.591,0.689,1.41,{"date":175,"open":2507,"high":2507,"low":171,"close":2508,"change":2509,"percent_change":2510,"volume":2108,"transactions":9,"vwap":2508},49.23,48.902,-0.328,-0.67]