[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XUSP":3,"homepage-market-summary":24,"stock-historical-XUSP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XUSP","2026-10-08",{"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 Uncapped Accelerated U.S. Equity ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},54.27,54.81,54.7923,-0.5223,-0.95,1157.027647,55.4,42.625,4615.814813474103,91.2,1039,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},36.27,5181,1891069.518182,47.57,"2025-04-28",[179,182,191,199,209,219,229,239,248,257,265,275,285,295,304,313,321,328,337,346,354,363,373,380,389,399,406,415,424,432,442,452,461,469,477,484,494,502,509,518,529,539,547,555,564,572,581,590,598,607,616,624,633,642,652,661,669,679,686,694,703,713,723,733,739,748,756,762,768,775,782,790,798,805,811,818,825,832,839,846,853,861,868,876,881,888,895,903,909,917,925,931,939,945,952,958,964,970,977,985,991,998,1004,1012,1019,1024,1031,1036,1043,1049,1054,1061,1069,1077,1086,1091,1097,1105,1113,1120,1125,1130,1135,1140,1146,1152,1158,1164,1173,1180,1186,1191,1200,1208,1214,1220,1227,1233,1241,1248,1254,1259,1265,1272,1279,1285,1292,1300,1307,1313,1319,1327,1335,1344,1351,1356,1364,1370,1377,1383,1388,1397,1403,1410,1418,1425,1430,1435,1442,1450,1456,1461,1467,1474,1481,1486,1492,1500,1507,1512,1518,1525,1533,1539,1545,1553,1561,1569,1575,1583,1589,1596,1602,1608,1614,1618,1623,1628,1633,1639,1645,1652,1659,1665,1673,1677,1683,1689,1696,1704,1709,1713,1719,1725,1731,1737,1742,1747,1753,1762,1768,1774,1780,1787,1793,1797,1802,1807,1813,1818,1823,1830,1836,1842,1848,1852,1857,1865,1872,1877,1883,1888,1894,1898,1906,1913,1917,1924,1930,1936,1942,1947,1954,1960,1967,1972,1979,1985,1991,1997,2004,2012,2018,2025,2030,2035,2040,2049,2054,2061,2066,2072,2079,2084,2092,2096,2103,2108,2114,2121,2128,2133,2140,2146,2152,2159,2165,2170,2175,2180,2184,2189,2195,2201,2207,2213,2218,2224,2231,2239,2245,2250,2257,2263,2267,2273,2280,2285,2291,2298,2303,2310,2314,2321,2327,2333,2339,2346,2355,2359,2367,2373,2379,2385,2391,2398,2402,2407,2414,2419,2426,2434,2441,2445,2451,2457,2463,2471,2479,2485,2489,2495,2499,2505,2510,2518,2524,2530,2539,2545,2549,2555,2560,2566,2573,2580,2588,2597,2605,2609,2614,2620,2626,2630,2636],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},38,54.4917,{"date":183,"open":184,"high":185,"low":184,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",54.7,54.85,-0.1777,-0.32,2005.6387,57,54.7999,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":180,"vwap":198},"2026-10-06",55.27,54.97,0.4763,0.87,12431.5117,55.0945,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",54.3316,54.4937,54.331,0.434,0.8,2585.5117,55,54.3689,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",54.13,53.97,54.0597,0.4991,0.93,3045.5147,43,54.0364,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":217,"vwap":228},"2026-10-01",53.215,53.655,53.2,53.5606,0.0051,0.01,848.5117,53.364,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",53.79,53.87,53.5555,-0.0484,-0.09,1958.0967,39,53.836,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",53.8,53.6039,-0.1373,-0.26,1007.5117,24,53.7585,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",54.04,53.7412,-0.6522,-1.2,3557.5117,44,54.0165,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",54.3934,0.3813,0.71,50.5117,17,54.0513,{"date":266,"open":241,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",54.08,53.67,54.0121,0.0184,0.03,3194.5118,58,53.9603,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",54.24,54.29,53.9937,-0.6659,-1.22,1552.0297,64,54.1271,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",54.69,54.53,54.6596,-0.0211,-0.04,2339.9058,40,54.5891,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",54.015,54.6807,1.2457,2.33,9011.4429,30,54.508,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":47,"volume":310,"transactions":311,"vwap":312},"2026-09-18",53.36,53.435,53.1401,0.0531,1908.4459,37,53.2256,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",53.3819,0.8629,1.64,127.5529,26,53.2859,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":319,"vwap":327},"2026-09-16",52.519,-0.344,-0.65,115.5739,53.0163,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",53.025,52.863,-0.4166,-0.78,1333.2065,28,52.9935,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",53.04,53.2796,-0.3235,-0.6,3253.3125,34,53.0533,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":170,"volume":351,"transactions":352,"vwap":353},"2026-09-11",53.68,53.6031,0.5331,392.4055,29,53.6626,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",53,53.07,-0.41,-0.77,648.4325,35,52.9688,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",53.53,53.4793,53.48,-0.36,-0.67,1324.516793,32,53.4827,{"date":374,"open":231,"high":375,"low":231,"close":376,"change":377,"percent_change":369,"volume":378,"transactions":311,"vwap":379},"2026-09-08",53.96,53.84,-0.3626,4224.4055,53.8348,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",54.67,54.2026,-0.3517,-0.64,1523.4085,36,54.5611,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",54,54.63,54.5543,0.825,1.54,2899.891,60,54.4717,{"date":400,"open":223,"high":241,"low":223,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":397,"vwap":405},"2026-09-02",53.7293,0.3938,0.74,4657.7317,53.3693,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",53.5,53.3355,-0.6399,-1.19,1255.6017,31,53.4396,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":46,"vwap":423},"2026-08-31",53.93,53.9754,53.89,-0.259,-0.48,2965.8637,53.8948,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":237,"vwap":431},"2026-08-28",54.39,54.2344,-0.1883,-0.35,600.6017,54.353,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",54.35,54.515,54.4227,0.5191,0.96,2360.027,50,54.4458,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",54.11,53.85,53.9036,-0.0525,-0.1,2200.935,42,54.0266,{"date":453,"open":454,"high":455,"low":231,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",53.94,53.9561,0.2311,0.43,4847.935,61,53.9128,{"date":462,"open":463,"high":463,"low":268,"close":464,"change":465,"percent_change":152,"volume":466,"transactions":467,"vwap":468},"2026-08-24",54.1,53.725,-0.2268,2479.9973,47,53.816,{"date":470,"open":241,"high":471,"low":241,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":440,"vwap":476},"2026-08-21",54.005,53.9518,0.3061,0.57,2439.7199,53.9429,{"date":478,"open":241,"high":241,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":413,"vwap":483},"2026-08-20",53.6457,-0.6323,-1.16,1775.935,53.8336,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",54.45,54.605,54.278,0.0926,0.17,10899.935,116,54.4396,{"date":495,"open":277,"high":434,"low":211,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",54.1854,-0.5988,-1.09,10698.935,110,54.2257,{"date":503,"open":19,"high":19,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":450,"vwap":508},"2026-08-17",54.7842,-0.3222,-0.58,4407.8202,55.0433,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",55.28,55.1064,-0.163,-0.29,1117.935,33,55.1901,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",55.26,55.32,55.09,55.2694,0.5342,0.98,1826.9686,45,55.163,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",54.73,54.795,54.7352,0.1843,0.34,1191.7516,23,54.7429,{"date":540,"open":382,"high":382,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":335,"vwap":546},"2026-08-11",54.54,54.5509,-0.2723,-0.5,332.7516,54.6513,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":235,"volume":553,"transactions":293,"vwap":554},"2026-08-10",55.08,54.8,54.8232,-0.052,1096.660823,54.9101,{"date":556,"open":557,"high":558,"low":287,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",54.79,54.8752,0.4664,0.86,2481.49812,41,54.8045,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",54.4088,-0.3046,-0.56,114.7516,21,54.6239,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":235,"volume":578,"transactions":579,"vwap":580},"2026-08-05",54.83,54.66,54.7134,-0.0512,3746.8246,49,54.798,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":311,"vwap":589},"2026-08-04",53.77,54.77,54.7646,1.4257,2.67,3043.2836,54.5572,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":319,"vwap":597},"2026-08-03",52.76,53.3389,0.9889,1.89,85989.7516,53.2892,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",51.76,52.35,0.569,1.1,12291.8906,75,52.0955,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":293,"vwap":615},"2026-07-30",51.01,51.84,51.781,1.0297,2.03,2508.2916,51.5462,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":217,"vwap":623},"2026-07-29",51.34,50.7513,-1.0514,-2.03,2697.8286,51.1619,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":180,"vwap":632},"2026-07-28",51.475,51.87,51.8027,0.1979,0.38,1479.0016,51.645,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":-6,"volume":639,"transactions":640,"vwap":641},"2026-07-27",51.95,51.485,51.6048,-0.0007,1528.7516,88,51.7221,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":237,"vwap":651},"2026-07-24",51.59,52.12,51.56,51.6055,0.0276,0.05,1754.0396,51.819,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":459,"vwap":660},"2026-07-23",51.73,51.7301,51.5779,-0.951,-1.81,1922.7516,51.632,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":61,"volume":667,"transactions":255,"vwap":668},"2026-07-22",52.46,52.62,52.5289,-0.0287,1627.8266,52.5934,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",52.28,52.64,52.5576,0.585,1.13,4559.7516,84,52.5316,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":46,"vwap":685},"2026-07-20",51.9726,-0.234,-0.45,407.8656,52.1859,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":411,"volume":692,"transactions":237,"vwap":693},"2026-07-17",52.39,52.47,52.2066,-0.6292,2024.8816,52.3688,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",53.055,52.8358,-0.4311,-0.81,2794.949299,120,52.9708,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":640,"vwap":712},"2026-07-15",53.13,53.3,52.98,53.2669,0.247,0.47,8633.9042,53.1924,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",52.855,53.14,53.0199,0.2299,0.44,3485.1791,68,53.0428,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",54.21,52.75,52.79,-0.57,-1.07,12223,96,53.028,{"date":734,"open":735,"high":736,"low":735,"close":306,"change":737,"percent_change":205,"volume":738,"transactions":9,"vwap":306},"2026-07-10",52.925,53.42,0.424,20500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",52.93,52.99,52.91,52.936,0.527,1.01,3500,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",52.2,52.48,52.409,-0.212,-0.4,1300,{"date":757,"open":663,"high":592,"low":663,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",52.621,-0.314,-0.59,4100,{"date":763,"open":764,"high":707,"low":765,"close":765,"change":766,"percent_change":83,"volume":767,"transactions":9,"vwap":765},"2026-07-06",52.96,52.935,0.584,1500,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",52.07,52.351,-0.114,-0.22,2800,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",52.83,52.465,-0.195,-0.37,1900,{"date":783,"open":784,"high":727,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",52.74,52.63,52.66,0.61,1.17,6000,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-29",51.66,52.049999,51.621,1.04,2.04,1600,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":544,"volume":804,"transactions":9,"vwap":802},"2026-06-26",51.17,51.46,51.0099983,-0.256,3400,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":767,"transactions":9,"vwap":808},"2026-06-25",51.65,51.266,-0.006,-0.01,{"date":812,"open":813,"high":627,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",51.62,51.272,-0.272,-0.53,1100,{"date":819,"open":46,"high":46,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",51.53,51.544,-0.957,-1.82,4900,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":342,"volume":831,"transactions":9,"vwap":829},"2026-06-22",53.099998,52.34,52.501,-0.316,700,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",52.51,52.817,0.737,1.42,800,{"date":840,"open":742,"high":742,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",51.92,52.080002,-0.901,-1.7,8200,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":385,"volume":852,"transactions":9,"vwap":850},"2026-06-16",53.16,53.21,52.981,-0.342,600,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",53.35,53.49,53.323,1.266,2.43,1400,{"date":862,"open":627,"high":863,"low":864,"close":865,"change":111,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",52.21,51.835,52.056999,0.6,5400,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-11",50.765,51.747,50.68,1.146,2.26,3000,{"date":877,"open":820,"high":820,"low":878,"close":878,"change":879,"percent_change":880,"volume":860,"transactions":9,"vwap":878},"2026-06-10",50.601,-0.927,-1.8,{"date":882,"open":672,"high":672,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",50.49,51.528,-0.355,-0.68,4200,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":47,"volume":894,"transactions":9,"vwap":892},"2026-06-08",52.26,51.86,51.883,0.053,3300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",53.26,51.74,51.83,-1.952,-3.63,4800,{"date":904,"open":855,"high":241,"low":855,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",53.782,0.268,0.5,2400,{"date":910,"open":911,"high":912,"low":856,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",53.56,53.72,53.514,-0.464,-0.86,2300,{"date":918,"open":919,"high":211,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",54.035,53.91,53.978,0.088,0.16,5100,{"date":926,"open":927,"high":928,"low":927,"close":419,"change":929,"percent_change":111,"volume":930,"transactions":9,"vwap":419},"2026-06-01",53.69,54.049999,0.167,2700,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-29",53.86,53.61,53.723,0.163,0.3,4300,{"date":940,"open":736,"high":941,"low":736,"close":911,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":911},"2026-05-28",53.6,0.445,0.84,17600,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",53.17,52.92,53.115,0,2500,{"date":953,"open":954,"high":954,"low":696,"close":949,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":949},"2026-05-26",53.15,0.465,0.88,2000,{"date":959,"open":727,"high":960,"low":961,"close":961,"change":962,"percent_change":866,"volume":963,"transactions":9,"vwap":961},"2026-05-22",52.89,52.65,0.313,2900,{"date":965,"open":966,"high":663,"low":891,"close":967,"change":968,"percent_change":969,"volume":824,"transactions":9,"vwap":967},"2026-05-21",51.99,52.337,0.122,0.23,{"date":971,"open":898,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":817,"transactions":9,"vwap":974},"2026-05-20",52.25,51.57,52.215,0.798,1.55,{"date":978,"open":813,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",51.69,51.39,51.417,-0.518,-1,5500,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":779,"percent_change":780,"volume":990,"transactions":9,"vwap":989},"2026-05-18",52.11,51.58,51.935,4600,{"date":992,"open":993,"high":688,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",52.18,52.13,-0.895,-1.69,11500,{"date":999,"open":764,"high":1000,"low":764,"close":1001,"change":1002,"percent_change":795,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",53.064999,53.025002,0.545,2100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":751,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":751},"2026-05-13",52.09,52.61,52.02,0.441,0.85,5600,{"date":1013,"open":646,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1014},"2026-05-12",52.039001,51.52,-0.112,-0.21,61400,{"date":1020,"open":1021,"high":863,"low":1021,"close":1022,"change":1023,"percent_change":457,"volume":860,"transactions":9,"vwap":1022},"2026-05-11",52.099998,52.151,0.221,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":788,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",51.4,51.98,51.93,0.599,2200,{"date":1032,"open":654,"high":654,"low":1033,"close":1034,"change":1035,"percent_change":506,"volume":845,"transactions":9,"vwap":1034},"2026-05-07",51.3,51.331,-0.299,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":795,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-06",51.14,51.64,51.63,2.06,3800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":130,"percent_change":1048,"volume":860,"transactions":9,"vwap":1046},"2026-05-05",50.43,50.59,50.42,1.18,{"date":1050,"open":1051,"high":1051,"low":1052,"close":440,"change":1053,"percent_change":385,"volume":171,"transactions":9,"vwap":440},"2026-05-04",50.32,49.97,-0.323,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":457,"volume":1030,"transactions":9,"vwap":1059},"2026-05-01",50.51,50.61,50.27,50.323,0.217,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",49.45,50.16,50.106,0.747,1.51,7700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-04-29",49.26,49.359,49.18,-0.061,-0.12,7500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-28",49.33,49.46,49.24,49.42,-0.374,-0.75,3600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":47,"percent_change":1090,"volume":1030,"transactions":9,"vwap":1089},"2026-04-27",49.665,49.794,0.2,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":675,"volume":894,"transactions":9,"vwap":1095},"2026-04-24",49.58,49.77,49.694,0.556,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",49.47,49.098,49.138,-0.27,-0.55,3700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-22",49.3,49.408,49.23,0.631,1.29,7400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":938,"transactions":9,"vwap":1117},"2026-04-21",49.4,48.68,48.777,-0.376,-0.76,{"date":1121,"open":1081,"high":1081,"low":1122,"close":1123,"change":1124,"percent_change":368,"volume":781,"transactions":9,"vwap":1123},"2026-04-20",49.145,49.153,-0.177,{"date":1126,"open":1127,"high":1080,"low":1127,"close":1079,"change":196,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1079},"2026-04-17",49.117,1.8,3200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":923,"percent_change":67,"volume":774,"transactions":9,"vwap":1134},"2026-04-16",48.285,48.49,48.46,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":83,"volume":171,"transactions":9,"vwap":1138},"2026-04-15",47.84,48.3,0.535,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":747,"transactions":9,"vwap":1143},"2026-04-14",46.95,47.765,0.742,1.58,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1129,"transactions":9,"vwap":1149},"2026-04-13",46.35,47.022999,0.577,1.24,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":773,"volume":1042,"transactions":9,"vwap":1156},"2026-04-10",46.6,46.39,46.446,-0.104,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":101,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",46.07,46.55,0.41,4400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",45.93,46.16,45.9,46.14,1.319,2.94,8000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":747,"transactions":9,"vwap":1176},"2026-04-07",44.63,44.821,44.5,0.041,0.09,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1162,"volume":1185,"transactions":9,"vwap":1183},"2026-04-06",44.35,44.78,0.182,1800,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":649,"volume":860,"transactions":9,"vwap":1189},"2026-04-02",43.77,44.598,0.022,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-01",44.51,44.73,44.48,44.576,0.421,0.95,6200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1112,"transactions":9,"vwap":1205},"2026-03-31",43.58,44.265,43.51,44.155,1.398,3.27,{"date":1209,"open":1210,"high":1211,"low":20,"close":1212,"change":1017,"percent_change":1213,"volume":924,"transactions":9,"vwap":1212},"2026-03-30",43.049999,43.21,42.757,-0.49,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":843,"percent_change":1219,"volume":171,"transactions":9,"vwap":1218},"2026-03-27",43.37,43.53,42.967,-2.05,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":924,"transactions":9,"vwap":1224},"2026-03-26",44.56,44.6,43.868,-0.959,-2.14,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":135,"volume":908,"transactions":9,"vwap":1231},"2026-03-25",44.85,44.96,44.827,0.307,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1235,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-03-24",44.52,44.72,44.47,-0.298,-0.66,5700,{"date":1242,"open":1243,"high":1244,"low":1183,"close":1245,"change":1246,"percent_change":1247,"volume":860,"transactions":9,"vwap":1245},"2026-03-23",44.91,45.29,44.818,0.625,1.41,{"date":1249,"open":1175,"high":1175,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1085,"transactions":9,"vwap":1251},"2026-03-20",43.92,44.193,-0.822,-1.83,{"date":1255,"open":1256,"high":1257,"low":1236,"close":1257,"change":1124,"percent_change":106,"volume":1258,"transactions":9,"vwap":1257},"2026-03-19",44.83,45.014999,62800,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1085,"transactions":9,"vwap":1262},"2026-03-18",45.74,45.192,-0.794,-1.73,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":968,"percent_change":1271,"volume":171,"transactions":9,"vwap":1270},"2026-03-17",46.19,46.21,45.96,45.986,0.27,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":788,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",45.99,45.83,45.864,0.532,12100,{"date":1280,"open":1281,"high":1281,"low":1244,"close":1282,"change":1283,"percent_change":1284,"volume":1030,"transactions":9,"vwap":1282},"2026-03-13",46.09,45.332,-0.364,-0.8,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":963,"transactions":9,"vwap":1289},"2026-03-12",45.86,46.0099983,45.696,-0.859,-1.85,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":767,"transactions":9,"vwap":1297},"2026-03-11",46.56,46.66,46.402,46.555,-0.082,-0.18,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":810,"volume":902,"transactions":9,"vwap":1305},"2026-03-10",46.659,47.02,46.41,46.637,-0.003,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":145,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",46.78,46.64,0.337,1200,{"date":1314,"open":1160,"high":1315,"low":1160,"close":1316,"change":1317,"percent_change":1318,"volume":1312,"transactions":9,"vwap":1316},"2026-03-06",46.4,46.303,-0.717,-1.52,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1303,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1303},"2026-03-05",46.98,47.080002,46.57,-0.411,-0.87,4700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":171,"transactions":9,"vwap":1332},"2026-03-04",47.2,47.444,47.19,47.431,0.502,1.07,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",46.24,47.11,46.080002,46.929,-0.561,-1.18,2600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":797,"transactions":9,"vwap":1348},"2026-03-02",47.5,47.68,47.49,0.029,0.06,{"date":1352,"open":1353,"high":1354,"low":1331,"close":1354,"change":1355,"percent_change":342,"volume":797,"transactions":9,"vwap":1354},"2026-02-27",47.32,47.461,-0.285,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1240,"transactions":9,"vwap":1361},"2026-02-26",47.936,47.95,47.42,47.746,-0.428,-0.89,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1334,"volume":1068,"transactions":9,"vwap":1367},"2026-02-25",47.93,48.174,47.88,0.51,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":755,"transactions":9,"vwap":1374},"2026-02-24",47.28,47.71,47.664,0.614,1.3,{"date":1378,"open":1379,"high":1379,"low":1321,"close":1380,"change":1381,"percent_change":1382,"volume":924,"transactions":9,"vwap":1380},"2026-02-23",47.291,47.049999,-0.779,-1.63,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":438,"volume":781,"transactions":9,"vwap":1386},"2026-02-20",47.31,47.829,0.456,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-19",47.44,47.47,47.315,47.373,-0.247,-0.52,3100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":956,"volume":171,"transactions":9,"vwap":1401},"2026-02-18",47.73,47.85,47.62,0.416,{"date":1404,"open":1405,"high":1346,"low":1406,"close":1407,"change":1408,"percent_change":291,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",46.73,46.68,47.204,-0.018,6100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":894,"transactions":9,"vwap":1415},"2026-02-13",47.117,47.52,47.09,47.222,0.051,0.11,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-12",48.27,47.171,-1.022,-2.12,15900,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":271,"percent_change":1350,"volume":938,"transactions":9,"vwap":1429},"2026-02-11",48.39,48,48.193,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":544,"volume":951,"transactions":9,"vwap":1433},"2026-02-10",48.71,48.163,-0.242,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1369,"volume":781,"transactions":9,"vwap":1440},"2026-02-09",48.45,48.59,48.4,48.405,0.246,{"date":1443,"open":1400,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-06",48.17,47.77,48.159,1.299,2.77,9400,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1264,"volume":908,"transactions":9,"vwap":1454},"2026-02-05",47.143,46.69,46.86,-0.825,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1239,"volume":1003,"transactions":9,"vwap":1459},"2026-02-04",48.049999,47.685,-0.315,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1428,"change":1465,"percent_change":1466,"volume":902,"transactions":9,"vwap":1428},"2026-02-03",48.65,47.9,-0.555,-1.14,{"date":1468,"open":1469,"high":1470,"low":1134,"close":1471,"change":1472,"percent_change":1473,"volume":938,"transactions":9,"vwap":1471},"2026-02-02",48.535,48.635,48.555,0.367,0.76,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":32,"volume":963,"transactions":9,"vwap":1479},"2026-01-30",48.33,48.42,47.896,48.188,-0.229,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":358,"volume":951,"transactions":9,"vwap":1484},"2026-01-29",47.7,48.417,-0.198,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":167,"percent_change":1491,"volume":1396,"transactions":9,"vwap":1490},"2026-01-28",48.795,48.565,48.615,-0.06,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":817,"transactions":9,"vwap":1497},"2026-01-27",48.63,48.675,48.62,48.645,0.311,0.64,{"date":1501,"open":1476,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":403,"volume":1506,"transactions":9,"vwap":1504},"2026-01-26",48.52,48.29,48.334,0.353,5900,{"date":1508,"open":1509,"high":1428,"low":1366,"close":1510,"change":1511,"percent_change":1417,"volume":951,"transactions":9,"vwap":1510},"2026-01-23",47.99,47.981,0.052,{"date":1513,"open":1464,"high":1514,"low":1515,"close":1516,"change":111,"percent_change":1517,"volume":1240,"transactions":9,"vwap":1516},"2026-01-22",48.175,47.86,47.929,0.65,{"date":1519,"open":1520,"high":1366,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-21",47.099998,47.619,0.699,1.49,8800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-20",47.56,47.631,46.92,-1.429,-2.96,12600,{"date":1534,"open":1535,"high":1477,"low":1535,"close":1536,"change":1537,"percent_change":1350,"volume":1538,"transactions":9,"vwap":1536},"2026-01-16",48.245,48.349,0.028,5000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1023,"percent_change":1544,"volume":1129,"transactions":9,"vwap":1543},"2026-01-15",48.47,48.67,48.321,0.46,{"date":1546,"open":1367,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-14",48.226,47.92,48.099998,-0.414,-0.85,6700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":514,"volume":1560,"transactions":9,"vwap":1558},"2026-01-13",48.43,48.55,48.377,48.514,-0.143,7200,{"date":1562,"open":1556,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-12",48.785,48.445,48.657,0.064,0.13,14300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":719,"percent_change":1574,"volume":774,"transactions":9,"vwap":1573},"2026-01-09",48.28,48.672,48.593,0.91,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":950,"volume":1582,"transactions":9,"vwap":1580},"2026-01-08",48.16,48.22,48.02,48.153,0.001,9600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":271,"volume":761,"transactions":9,"vwap":1587},"2026-01-07",48.456,48.5,48.152,0.013,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-06",48.032001,48.139,0.216,0.45,900,{"date":1597,"open":1366,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":951,"transactions":9,"vwap":1599},"2026-01-05",48.029999,47.923,0.448,0.94,{"date":1603,"open":1604,"high":1605,"low":1390,"close":1606,"change":1607,"percent_change":61,"volume":902,"transactions":9,"vwap":1606},"2026-01-02",47.65,47.655,47.475,-0.022,{"date":1609,"open":1610,"high":1137,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1312,"transactions":9,"vwap":1611},"2025-12-31",47.838,47.497,-0.508,-1.06,{"date":1615,"open":1458,"high":1549,"low":1359,"close":1616,"change":1617,"percent_change":448,"volume":747,"transactions":9,"vwap":1616},"2025-12-30",48.0050011,-0.049,{"date":1619,"open":1458,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":728,"volume":767,"transactions":9,"vwap":1620},"2025-12-29",48.054001,47.91,-0.276,{"date":1624,"open":1625,"high":1625,"low":1420,"close":1476,"change":1626,"percent_change":1627,"volume":831,"transactions":9,"vwap":1476},"2025-12-26",48.44,-0.033,-0.07,{"date":1629,"open":1420,"high":1630,"low":1420,"close":1631,"change":1632,"percent_change":710,"volume":930,"transactions":9,"vwap":1631},"2025-12-24",48.366,48.363,0.224,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1592,"change":1638,"percent_change":1473,"volume":789,"transactions":9,"vwap":1592},"2025-12-23",47.895,48.185,47.89,0.361,{"date":1640,"open":1641,"high":1642,"low":1604,"close":1643,"change":1644,"percent_change":1574,"volume":817,"transactions":9,"vwap":1643},"2025-12-22",47.74,47.814,47.778,0.432,{"date":1646,"open":1647,"high":1648,"low":1329,"close":1649,"change":1650,"percent_change":1651,"volume":957,"transactions":9,"vwap":1649},"2025-12-19",47.33,47.397,47.346,0.504,1.08,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":951,"transactions":9,"vwap":1656},"2025-12-18",46.755,47.223,46.842,0.555,1.2,{"date":1660,"open":1661,"high":1453,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":774,"transactions":9,"vwap":1662},"2025-12-17",46.49,46.287,-0.883,-1.87,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1668},"2025-12-16",46.99,47.17,46.985,-0.141,-0.3,24100,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":448,"percent_change":1017,"volume":852,"transactions":9,"vwap":1676},"2025-12-15",47.39,47.311,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":817,"transactions":9,"vwap":1680},"2025-12-12",47.87,47.411,-0.735,-1.53,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1179,"percent_change":1688,"volume":171,"transactions":9,"vwap":1687},"2025-12-11",47.924,48.26,48.146,0.19,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":438,"volume":1695,"transactions":9,"vwap":1692},"2025-12-10",47.66,48.056,47.535,0.457,3900,{"date":1697,"open":1698,"high":1637,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-09",47.8,47.585,47.599,0.018,0.04,11400,{"date":1705,"open":1679,"high":1679,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":817,"transactions":9,"vwap":1706},"2025-12-08",47.581,-0.301,-0.63,{"date":1710,"open":1578,"high":1578,"low":1400,"close":1711,"change":929,"percent_change":1712,"volume":860,"transactions":9,"vwap":1711},"2025-12-05",47.882,0.35,{"date":1714,"open":1445,"high":1715,"low":1348,"close":1716,"change":1717,"percent_change":167,"volume":1718,"transactions":9,"vwap":1716},"2025-12-04",47.81,47.715,-0.013,14400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":957,"transactions":9,"vwap":1722},"2025-12-03",47.504,47.728,0.192,0.4,{"date":1726,"open":1604,"high":1727,"low":1728,"close":1729,"change":1090,"percent_change":1730,"volume":875,"transactions":9,"vwap":1729},"2025-12-02",47.76,47.425,47.536,0.42,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1284,"volume":1695,"transactions":9,"vwap":1735},"2025-12-01",47.060001,47.58,47.336,-0.38,{"date":1738,"open":1739,"high":1740,"low":1734,"close":1740,"change":1741,"percent_change":130,"volume":755,"transactions":9,"vwap":1740},"2025-11-28",47.59,47.716,0.279,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1594,"percent_change":438,"volume":930,"transactions":9,"vwap":1746},"2025-11-26",47.27,47.6,47.437,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1003,"transactions":9,"vwap":1750},"2025-11-25",46.2,46.987,0.578,1.25,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-24",46.365,46.434,46.36,46.409,0.951,2.09,4000,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":675,"volume":1396,"transactions":9,"vwap":1766},"2025-11-21",45.09,45.91,45.458,0.506,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":817,"transactions":9,"vwap":1771},"2025-11-20",47.014999,44.952,-0.964,-2.1,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1688,"percent_change":1730,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",46.114,45.57,45.916,13600,{"date":1781,"open":1782,"high":1167,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-18",45.51,45.726,-0.405,-0.88,6300,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":40,"volume":1792,"transactions":9,"vwap":1790},"2025-11-17",46.91,46.131,-0.652,9100,{"date":1794,"open":1795,"high":1321,"low":1795,"close":1796,"change":1190,"percent_change":649,"volume":1240,"transactions":9,"vwap":1796},"2025-11-14",46.34,46.783,{"date":1798,"open":1329,"high":1329,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1595,"transactions":9,"vwap":1799},"2025-11-13",46.761,-1.124,-2.35,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1581,"percent_change":950,"volume":1806,"transactions":9,"vwap":1805},"2025-11-12",47.75,47.885,400,{"date":1808,"open":1348,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":67,"volume":1695,"transactions":9,"vwap":1811},"2025-11-11",47.96,47.48,47.884,0.157,{"date":1814,"open":1322,"high":1815,"low":1322,"close":1815,"change":1816,"percent_change":874,"volume":1817,"transactions":9,"vwap":1815},"2025-11-10",47.727,1.054,18800,{"date":1819,"open":1148,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":271,"volume":1085,"transactions":9,"vwap":1820},"2025-11-07",46.673,45.948,0.015,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1030,"transactions":9,"vwap":1827},"2025-11-06",46.83,46.945,46.658,-0.776,-1.64,{"date":1831,"open":1353,"high":1832,"low":1353,"close":1833,"change":1834,"percent_change":1835,"volume":774,"transactions":9,"vwap":1833},"2025-11-05",47.72,47.434,0.258,0.55,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":996,"volume":908,"transactions":9,"vwap":1840},"2025-11-04",47.36,47.37,47.176,-0.811,{"date":1843,"open":1621,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":649,"volume":1085,"transactions":9,"vwap":1846},"2025-11-03",48.080002,47.83,47.987,0.025,{"date":1849,"open":1579,"high":1579,"low":1850,"close":1850,"change":1834,"percent_change":1851,"volume":755,"transactions":9,"vwap":1850},"2025-10-31",47.962,0.54,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":325,"percent_change":157,"volume":1030,"transactions":9,"vwap":1856},"2025-10-30",48.07,48.14,47.704,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1312,"transactions":9,"vwap":1862},"2025-10-29",48.527,48.56,48.232,48.354,-0.083,-0.17,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1369,"volume":951,"transactions":9,"vwap":1870},"2025-10-28",48.25,48.515,48.23,48.437,0.248,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1128,"volume":171,"transactions":9,"vwap":1875},"2025-10-27",48.019001,48.189,0.851,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1651,"volume":1030,"transactions":9,"vwap":1881},"2025-10-24",47.34,47.427,47.338,0.508,{"date":1884,"open":1885,"high":1825,"low":1886,"close":1825,"change":1472,"percent_change":1887,"volume":908,"transactions":9,"vwap":1825},"2025-10-23",46.705,46.635,0.79,{"date":1889,"open":1890,"high":1890,"low":1337,"close":1891,"change":1892,"percent_change":1893,"volume":789,"transactions":9,"vwap":1891},"2025-10-22",46.9,46.463,-0.394,-0.84,{"date":1895,"open":1896,"high":1321,"low":1896,"close":1897,"change":1701,"percent_change":1702,"volume":916,"transactions":9,"vwap":1897},"2025-10-21",46.835,46.857,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":781,"transactions":9,"vwap":1903},"2025-10-20",46.72,46.87,46.662,46.839,0.638,1.38,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":951,"transactions":9,"vwap":1910},"2025-10-17",45.935,46.31,46.201,0.305,0.66,{"date":1914,"open":1323,"high":1323,"low":1915,"close":1915,"change":1916,"percent_change":1239,"volume":1003,"transactions":9,"vwap":1915},"2025-10-16",45.896,-0.304,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1749,"change":1922,"percent_change":1923,"volume":797,"transactions":9,"vwap":1749},"2025-10-15",46.25,46.291,45.863,0.169,0.37,{"date":1925,"open":1926,"high":1155,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1042,"transactions":9,"vwap":1927},"2025-10-14",45.795,46.030998,-0.094,-0.2,{"date":1931,"open":1908,"high":1932,"low":1908,"close":1933,"change":1934,"percent_change":976,"volume":1935,"transactions":9,"vwap":1933},"2025-10-13",46.23,46.125,0.702,5200,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1792,"transactions":9,"vwap":1939},"2025-10-10",47.075001,45.423,-1.433,-3.06,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":773,"percent_change":32,"volume":1946,"transactions":9,"vwap":1945},"2025-10-09",46.94,46.856,300,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1887,"volume":1953,"transactions":9,"vwap":1951},"2025-10-08",46.785,47.159,47.076,0.368,22000,{"date":1955,"open":1734,"high":1734,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":767,"transactions":9,"vwap":1957},"2025-10-07",46.642,46.708,-0.254,-0.54,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1871,"percent_change":1966,"volume":1695,"transactions":9,"vwap":1965},"2025-10-06",46.96,47.07,46.924,46.962,0.53,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":226,"volume":797,"transactions":9,"vwap":1970},"2025-10-03",47.0099983,46.714,0.003,{"date":1973,"open":1405,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":894,"transactions":9,"vwap":1976},"2025-10-02",46.81,46.542,46.711,-0.009,-0.02,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1900,"change":1983,"percent_change":1369,"volume":1984,"transactions":9,"vwap":1900},"2025-10-01",46.29,46.76,0.235,18200,{"date":1986,"open":1987,"high":1988,"low":1160,"close":1988,"change":1989,"percent_change":1499,"volume":1990,"transactions":9,"vwap":1988},"2025-09-30",46.15,46.485,0.297,15600,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1162,"volume":1042,"transactions":9,"vwap":1995},"2025-09-29",46.5,45.98,46.188,0.187,{"date":1998,"open":1274,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":902,"transactions":9,"vwap":2001},"2025-09-26",46.022999,45.704,46.00099945,0.375,0.82,{"date":2005,"open":2000,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-25",45.745,45.535,45.626,-0.333,-0.72,14800,{"date":2013,"open":1932,"high":1337,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":875,"transactions":9,"vwap":2015},"2025-09-24",45.865,45.959,-0.235,-0.51,{"date":2019,"open":1323,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1163,"transactions":9,"vwap":2022},"2025-09-23",46.58,46.104,46.194,-0.383,-0.82,{"date":2026,"open":1287,"high":2027,"low":1287,"close":2028,"change":1232,"percent_change":1912,"volume":2029,"transactions":9,"vwap":2028},"2025-09-22",46.62,46.577,6400,{"date":2031,"open":1288,"high":1981,"low":1765,"close":2032,"change":2033,"percent_change":2034,"volume":1532,"transactions":9,"vwap":2032},"2025-09-19",46.27,0.359,0.78,{"date":2036,"open":2037,"high":1339,"low":2037,"close":2038,"change":2039,"percent_change":1499,"volume":1129,"transactions":9,"vwap":2038},"2025-09-18",45.89,45.911,0.291,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-17",45.59,45.65,45.39,45.62,-0.062,-0.14,15300,{"date":2050,"open":2051,"high":2051,"low":1777,"close":2052,"change":226,"percent_change":2053,"volume":1449,"transactions":9,"vwap":2052},"2025-09-16",46.040001,45.682,0.02,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1851,"volume":867,"transactions":9,"vwap":2059},"2025-09-15",45.73,45.76,45.596,45.672,0.245,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":950,"percent_change":950,"volume":1935,"transactions":9,"vwap":2065},"2025-09-12",45.61,45.31,45.427,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2065,"change":2070,"percent_change":2071,"volume":867,"transactions":9,"vwap":2065},"2025-09-11",45.27,45.441,0.552,1.23,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":457,"volume":924,"transactions":9,"vwap":2077},"2025-09-10",45.02,45.080002,44.76,44.875,0.194,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":457,"volume":916,"transactions":9,"vwap":2082},"2025-09-09",44.3,44.681,0.191,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":902,"transactions":9,"vwap":2089},"2025-09-08",44.42,44.53,44.37,44.49,0.14,0.32,{"date":2093,"open":2094,"high":2094,"low":2095,"close":1182,"change":1929,"percent_change":683,"volume":824,"transactions":9,"vwap":1182},"2025-09-05",44.59,44.15,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":1538,"transactions":9,"vwap":2099},"2025-09-04",44.12,44.55,44.080002,0.553,1.26,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":1912,"volume":797,"transactions":9,"vwap":2106},"2025-09-03",43.71,43.997,0.289,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":983,"volume":1806,"transactions":9,"vwap":2111},"2025-09-02",43.63,43.708,43.574,-0.441,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":2120,"volume":930,"transactions":9,"vwap":2117},"2025-08-29",44.060001,44.149,44.049999,-0.465,-1.04,{"date":2122,"open":2086,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":719,"volume":2127,"transactions":9,"vwap":2125},"2025-08-28",44.66,44.34,44.614,0.196,5300,{"date":2129,"open":2130,"high":1237,"low":2130,"close":2131,"change":2132,"percent_change":1162,"volume":957,"transactions":9,"vwap":2131},"2025-08-27",44.32,44.418,0.181,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":1695,"transactions":9,"vwap":2137},"2025-08-26",43.98,44.24,44.237,0.229,0.52,{"date":2141,"open":2116,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1761,"transactions":9,"vwap":2143},"2025-08-25",44.2,44.0079994,-0.204,-0.46,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":956,"percent_change":613,"volume":852,"transactions":9,"vwap":2151},"2025-08-22",44.21,44.262,44.14,44.212,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1084,"volume":2158,"transactions":9,"vwap":2156},"2025-08-21",43.474,43.29,43.332,-0.328,1700,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":951,"transactions":9,"vwap":2162},"2025-08-20",43.18,43.66,-0.056,-0.13,{"date":2166,"open":2098,"high":2098,"low":2167,"close":2168,"change":2169,"percent_change":17,"volume":817,"transactions":9,"vwap":2168},"2025-08-19",43.681,43.716,-0.419,{"date":2171,"open":2172,"high":2172,"low":2118,"close":2173,"change":2174,"percent_change":1978,"volume":1409,"transactions":9,"vwap":2173},"2025-08-18",44.16,44.135,-0.007,{"date":2176,"open":2148,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2145,"volume":1506,"transactions":9,"vwap":2178},"2025-08-15",44.27,44.142,-0.205,{"date":2181,"open":2130,"high":2182,"low":2150,"close":2183,"change":1416,"percent_change":162,"volume":1104,"transactions":9,"vwap":2183},"2025-08-14",44.389,44.347,{"date":2185,"open":2186,"high":2187,"low":2095,"close":2187,"change":1593,"percent_change":2188,"volume":171,"transactions":9,"vwap":2187},"2025-08-13",44.201,44.296,0.49,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2100,"change":2193,"percent_change":2194,"volume":797,"transactions":9,"vwap":2100},"2025-08-12",43.7,44.09,0.719,1.66,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2145,"volume":875,"transactions":9,"vwap":2199},"2025-08-11",43.649,43.291,43.361,-0.201,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1767,"percent_change":1048,"volume":2206,"transactions":9,"vwap":2205},"2025-08-08",43.44,43.6,43.562,8700,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1929,"volume":1761,"transactions":9,"vwap":2211},"2025-08-07",43.38,42.98,43.056,-0.087,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1162,"percent_change":438,"volume":938,"transactions":9,"vwap":2217},"2025-08-06",43.11,43.26,43.143,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":2158,"transactions":9,"vwap":2221},"2025-08-05",42.866,42.733,-0.507,-1.17,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2230,"volume":824,"transactions":9,"vwap":2227},"2025-08-04",42.85,43.24,42.817,1.013,2.4,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":761,"transactions":9,"vwap":2236},"2025-08-01",42.2,42.4,42.080002,42.227,-0.912,-2.11,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":1395,"volume":1595,"transactions":9,"vwap":2243},"2025-07-31",43.88,43.89,43.139,-0.226,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":235,"percent_change":1017,"volume":930,"transactions":9,"vwap":2249},"2025-07-30",43.57,43.611,43.365,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":908,"transactions":9,"vwap":2254},"2025-07-29",43.95,43.41,43.455,-0.147,-0.34,{"date":2258,"open":2259,"high":2259,"low":2247,"close":2260,"change":2261,"percent_change":2262,"volume":774,"transactions":9,"vwap":2260},"2025-07-28",43.74,43.602,-0.068,-0.16,{"date":2264,"open":1217,"high":2265,"low":1217,"close":2266,"change":1023,"percent_change":1369,"volume":1326,"transactions":9,"vwap":2266},"2025-07-25",43.78,43.67,{"date":2268,"open":2269,"high":2204,"low":2270,"close":2271,"change":47,"percent_change":969,"volume":2272,"transactions":9,"vwap":2271},"2025-07-24",43.493,43.435,43.449,6600,{"date":2274,"open":2209,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2127,"transactions":9,"vwap":2277},"2025-07-23",43.42,43.099998,43.349,0.397,0.92,{"date":2281,"open":2282,"high":1210,"low":2282,"close":2283,"change":2284,"percent_change":490,"volume":1085,"transactions":9,"vwap":2283},"2025-07-22",42.76,42.952,0.073,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1567,"volume":930,"transactions":9,"vwap":2289},"2025-07-21",43.16,43.19,42.879,0.057,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1626,"percent_change":2297,"volume":817,"transactions":9,"vwap":2296},"2025-07-18",42.86,42.89,42.821,42.822,-0.08,{"date":2299,"open":2282,"high":2300,"low":2282,"close":2300,"change":2301,"percent_change":2302,"volume":797,"transactions":9,"vwap":2300},"2025-07-17",42.855,0.321,0.75,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2297,"volume":2309,"transactions":9,"vwap":2307},"2025-07-16",42.71,42.18,42.534,-0.036,9800,{"date":2311,"open":2312,"high":2312,"low":2234,"close":2313,"change":1978,"percent_change":61,"volume":1240,"transactions":9,"vwap":2313},"2025-07-15",42.75,42.57,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1090,"volume":1582,"transactions":9,"vwap":2319},"2025-07-14",42.47,42.69,42.421,42.59,0.087,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":152,"volume":747,"transactions":9,"vwap":2325},"2025-07-11",42.5,42.619,42.503,-0.181,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":490,"volume":767,"transactions":9,"vwap":2331},"2025-07-10",42.32,42.84,42.684,0.074,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":937,"percent_change":261,"volume":2338,"transactions":9,"vwap":2336},"2025-07-09",42.54,42.61,42.325,22700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1627,"percent_change":1864,"volume":2345,"transactions":9,"vwap":2344},"2025-07-08",42.35,42.36,42.22,42.31,10700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-07",42.64,42.65,42.14,42.38,-0.389,-0.91,10800,{"date":2356,"open":2233,"high":2330,"low":2233,"close":2357,"change":2358,"percent_change":1752,"volume":1343,"transactions":9,"vwap":2357},"2025-07-03",42.769,0.529,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-02",42.09,42.26,42.24,0.242,0.58,105500,{"date":2368,"open":2369,"high":2235,"low":2370,"close":2371,"change":1074,"percent_change":2372,"volume":1786,"transactions":9,"vwap":2371},"2025-07-01",42.07,41.871,41.998,-0.15,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":101,"volume":1312,"transactions":9,"vwap":2376},"2025-06-30",41.931,42.058998,41.8,0.369,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":1851,"volume":916,"transactions":9,"vwap":2383},"2025-06-27",41.32,41.9,41.69,0.222,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":2102,"volume":761,"transactions":9,"vwap":2388},"2025-06-26",41.34,41.468,41.21,0.515,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":838,"transactions":9,"vwap":2395},"2025-06-25",40.87,40.985,40.953,-0.047,-0.11,{"date":2399,"open":2400,"high":562,"low":2400,"close":562,"change":1517,"percent_change":2401,"volume":774,"transactions":9,"vwap":562},"2025-06-24",40.7,1.61,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":2102,"volume":838,"transactions":9,"vwap":2405},"2025-06-23",39.66,40.35,0.503,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-20",40.16,39.847,-0.133,-0.33,100,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2417,"change":2163,"percent_change":2047,"volume":2418,"transactions":9,"vwap":2417},"2025-06-18",40.28,39.98,500,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1595,"transactions":9,"vwap":2423},"2025-06-17",40.46,40.0089989,40.035999,-0.453,-1.12,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":990,"transactions":9,"vwap":2431},"2025-06-16",40.62,40.65,40.425,40.489,0.512,1.28,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":2440,"volume":894,"transactions":9,"vwap":2438},"2025-06-13",39.96,40.2,39.977,-0.582,-1.43,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2444,"change":1184,"percent_change":1594,"volume":1946,"transactions":9,"vwap":2444},"2025-06-12",40.548,40.559,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":2255,"percent_change":368,"volume":2450,"transactions":9,"vwap":2449},"2025-06-11",40.525,40.56,40.377,4500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":1966,"volume":2450,"transactions":9,"vwap":2454},"2025-06-10",40.359,40.524,40.27,0.214,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":1567,"volume":1011,"transactions":9,"vwap":2461},"2025-06-09",40.09,40.43,40.31,0.054,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1150,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-06",40.205,40.39,40.11,40.256,1.45,21800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":781,"transactions":9,"vwap":2476},"2025-06-05",39.91,40.175,39.64,39.679,-0.317,-0.79,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":61,"volume":171,"transactions":9,"vwap":2483},"2025-06-04",40.099998,40.12,39.996,-0.019,{"date":2486,"open":2487,"high":2481,"low":2487,"close":2488,"change":535,"percent_change":560,"volume":860,"transactions":9,"vwap":2488},"2025-06-03",39.77,40.014999,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":47,"percent_change":2494,"volume":957,"transactions":9,"vwap":2493},"2025-06-02",39.25,39.7,39.675,0.25,{"date":2496,"open":2497,"high":2497,"low":2497,"close":2497,"change":2498,"percent_change":490,"volume":2413,"transactions":9,"vwap":2497},"2025-05-30",39.575,0.068,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":457,"volume":1030,"transactions":9,"vwap":2503},"2025-05-29",39.395,39.53,39.507,0.168,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2508,"change":2326,"percent_change":2145,"volume":2509,"transactions":9,"vwap":2508},"2025-05-28",39.86,39.339,8600,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-27",39.37,39.67,39.52,0.77,1.99,12300,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":1102,"percent_change":2523,"volume":916,"transactions":9,"vwap":2522},"2025-05-23",38.66,38.95,38.75,-0.69,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":2372,"volume":1396,"transactions":9,"vwap":2528},"2025-05-22",39.2,39.32,39.02,-0.057,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-21",39.65,39.82,39.049999,39.077,-0.733,-1.84,20700,{"date":2540,"open":2533,"high":2541,"low":2542,"close":2543,"change":773,"percent_change":1103,"volume":2544,"transactions":9,"vwap":2543},"2025-05-20",39.94,39.61,39.81,32800,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":649,"percent_change":1567,"volume":930,"transactions":9,"vwap":2548},"2025-05-19",39.76,40.029999,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2417,"change":2554,"percent_change":746,"volume":1560,"transactions":9,"vwap":2417},"2025-05-16",39.71,40.0099983,39.645,0.399,{"date":2556,"open":2557,"high":2492,"low":2557,"close":2558,"change":2559,"percent_change":1724,"volume":774,"transactions":9,"vwap":2558},"2025-05-15",39.33,39.581,0.158,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2462,"percent_change":2090,"volume":951,"transactions":9,"vwap":2565},"2025-05-14",39.39,39.49,39.333,39.423,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":887,"transactions":9,"vwap":2570},"2025-05-13",39.286,39.48,39.369,0.398,1.02,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2578,"percent_change":2579,"volume":1172,"transactions":9,"vwap":2576},"2025-05-12",38.81,38.971,38.705,1.324,3.52,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2047,"volume":2587,"transactions":9,"vwap":2585},"2025-05-09",37.83,37.87,37.6,37.647,-0.051,14700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-08",37.73,38.07,37.504,37.698,0.255,0.68,24300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1712,"volume":2604,"transactions":9,"vwap":2602},"2025-05-07",37.302,37.45,37.15,37.443,0.129,12500,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":1355,"percent_change":1119,"volume":1312,"transactions":9,"vwap":2608},"2025-05-06",37.51,37.314,{"date":2610,"open":2611,"high":2583,"low":2611,"close":2612,"change":2613,"percent_change":2010,"volume":1085,"transactions":9,"vwap":2612},"2025-05-05",37.512,37.599,-0.274,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":766,"percent_change":2619,"volume":1396,"transactions":9,"vwap":2618},"2025-05-02",37.77,38.018002,37.873,1.57,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2624,"change":2625,"percent_change":403,"volume":824,"transactions":9,"vwap":2624},"2025-05-01",37.43,37.61,37.289,0.274,{"date":2627,"open":173,"high":2628,"low":173,"close":2629,"change":649,"percent_change":2090,"volume":1003,"transactions":9,"vwap":2629},"2025-04-30",37.095001,37.014999,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":1369,"volume":2345,"transactions":9,"vwap":2634},"2025-04-29",36.67,37.0099983,36.965,0.189,{"date":177,"open":2637,"high":2638,"low":2639,"close":2638,"change":2640,"percent_change":1702,"volume":2158,"transactions":9,"vwap":2638},36.76,36.776,36.625,0.016]