[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJUL":3,"homepage-market-summary":26,"stock-historical-BJUL":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BJUL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator U.S. Equity Buffer ETF - July","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},55.79,55.71,55.89,55.69,55.46,0.33,0.6,5477,0,55.9395,21.08,39558.24845255998,99.6,2034,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},41.07,26523,9680777.352507,34.63,"2025-04-22",[179,182,192,202,212,222,232,242,252,261,270,281,292,301,310,321,331,339,347,356,364,372,380,387,396,405,413,423,433,441,450,460,470,476,483,492,500,509,517,525,533,541,548,557,567,577,587,597,603,611,621,631,640,650,659,668,678,688,698,707,712,718,724,728,733,742,748,754,760,764,769,775,782,786,792,797,800,804,808,813,820,827,835,843,847,850,855,858,861,864,868,873,877,879,887,893,898,904,912,916,921,925,931,936,942,948,955,961,969,975,979,983,988,994,999,1003,1009,1015,1021,1027,1033,1038,1044,1052,1060,1066,1073,1078,1084,1089,1096,1104,1110,1113,1118,1124,1131,1133,1139,1146,1152,1156,1163,1169,1174,1178,1184,1188,1194,1199,1205,1209,1215,1218,1222,1229,1233,1237,1242,1246,1250,1253,1258,1263,1268,1276,1280,1283,1287,1292,1295,1298,1302,1305,1308,1311,1315,1322,1328,1331,1334,1339,1343,1345,1348,1353,1356,1360,1364,1367,1372,1374,1376,1378,1381,1384,1388,1392,1398,1404,1408,1414,1420,1425,1428,1432,1434,1438,1441,1444,1446,1449,1452,1456,1460,1465,1471,1477,1482,1485,1490,1494,1499,1503,1507,1511,1514,1518,1522,1528,1531,1535,1541,1545,1548,1551,1554,1557,1560,1562,1567,1573,1577,1583,1587,1590,1596,1599,1602,1604,1608,1612,1615,1619,1622,1626,1631,1635,1638,1642,1644,1646,1648,1653,1656,1660,1664,1667,1672,1678,1681,1685,1689,1694,1699,1704,1708,1713,1717,1721,1726,1731,1737,1741,1744,1749,1751,1754,1757,1760,1766,1772,1779,1783,1787,1794,1799,1804,1807,1811,1814,1820,1826,1831,1837,1843,1848,1855,1859,1865,1870,1875,1880,1885,1890,1893,1898,1905,1912,1919,1924,1930,1937,1944,1951,1958,1964,1969,1975,1979,1985,1989,1994,1997,2004,2009,2016,2021,2028,2034,2038,2044,2050,2057,2062,2067,2070,2075,2077,2080,2085,2091,2097,2103,2110,2116,2121,2126,2130,2134,2139,2144,2148,2155,2162],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},74,55.7418,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",55.295,55.5,55.17,0.0402,0.07,30827.5033,180,55.464,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",55.63,55.65,55.4198,-0.0402,-0.07,4915.1753,106,55.6017,{"date":203,"open":204,"high":205,"low":206,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",55.49,55.509,55.38,-0.05,-0.09,30754.5033,217,55.4242,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",55.625,55.48,55.51,-0.3162,-0.57,9535.337832,113,55.5568,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",55.6,55.8262,55.57,0.2462,0.44,8713.5033,94,55.6951,{"date":233,"open":215,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",55.64,55.405,55.58,-0.0084,-0.02,13447.86934,140,55.549,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",55.74,55.53,55.5884,-0.2828,-0.51,6771.17331,72,55.6241,{"date":253,"open":254,"high":21,"low":255,"close":256,"change":257,"percent_change":188,"volume":258,"transactions":259,"vwap":260},"2026-09-22",55.85,55.81,55.8712,0.0412,9104.061486,102,55.8698,{"date":262,"open":263,"high":14,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",55.52,55.83,0.57,1.03,8286.95186,253,55.776,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",55.27,55.31,55.11,55.26,-0.0175,-0.03,55087.4456,163,55.1757,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",55.225,55.34,55.1799,55.2775,0.4505,0.82,26191.33259,104,55.2638,{"date":293,"open":283,"high":275,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",54.59,54.827,-0.243,-0.44,14596.264269,120,55.0703,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",54.98,55.07,-0.16,-0.29,5607.3006,55,55.026,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",55.155,55.29,55.05,55.23,-0.1469,-0.27,5162.4456,63,55.2301,{"date":322,"open":323,"high":204,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",55.435,55.36,55.3769,0.3348,0.61,5072.776048,84,55.4298,{"date":332,"open":274,"high":333,"low":308,"close":334,"change":335,"percent_change":297,"volume":336,"transactions":337,"vwap":338},"2026-09-10",55.1399,55.0421,-0.2414,6215.65437,67,55.0669,{"date":340,"open":206,"high":206,"low":315,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",55.2835,-0.1565,-0.28,6740.397947,75,55.2885,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":345,"vwap":355},"2026-09-08",55.54,55.4301,55.44,-0.24,-0.43,12132.3051,55.4718,{"date":357,"open":358,"high":358,"low":224,"close":359,"change":360,"percent_change":317,"volume":361,"transactions":362,"vwap":363},"2026-09-04",55.765,55.68,-0.15,6335.39465,80,55.6744,{"date":365,"open":366,"high":254,"low":15,"close":264,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",55.745,0.4452,0.8,45672.556164,247,55.7814,{"date":373,"open":186,"high":351,"low":186,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",55.3848,0.2304,0.42,2863.176959,68,55.3555,{"date":381,"open":315,"high":315,"low":304,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":319,"vwap":386},"2026-09-01",55.1544,-0.2888,-0.52,3830.3051,55.1625,{"date":388,"open":389,"high":390,"low":313,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",55.3001,55.4432,-0.1075,-0.19,4612.79304,66,55.3906,{"date":397,"open":398,"high":398,"low":263,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",55.7805,55.5507,-0.0743,-0.13,4804.042308,92,55.5644,{"date":406,"open":407,"high":408,"low":407,"close":214,"change":409,"percent_change":124,"volume":410,"transactions":411,"vwap":412},"2026-08-27",55.55,55.73,0.2215,9762.325044,79,55.6418,{"date":414,"open":284,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",55.43,55.3,55.4035,0.0585,0.11,8949.3071,52,55.3459,{"date":424,"open":425,"high":426,"low":313,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",55.3372,55.37,55.345,0.075,0.14,6247.68139,78,55.3187,{"date":434,"open":435,"high":436,"low":437,"close":272,"change":438,"percent_change":392,"volume":439,"transactions":337,"vwap":440},"2026-08-24",55.25,55.33,55.24,-0.1051,5393.691559,55.2769,{"date":442,"open":426,"high":443,"low":444,"close":445,"change":446,"percent_change":119,"volume":447,"transactions":448,"vwap":449},"2026-08-21",55.4596,55.365,55.3751,0.1401,1671.95695,50,55.3901,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",55.42,55.1963,55.235,-0.2802,-0.5,7320.387613,76,55.3142,{"date":461,"open":407,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",55.6699,55.47,55.5152,0.0954,0.17,5846.126017,87,55.5288,{"date":471,"open":185,"high":185,"low":324,"close":196,"change":472,"percent_change":473,"volume":474,"transactions":411,"vwap":475},"2026-08-18",-0.2352,-0.42,10511.668824,55.4373,{"date":477,"open":408,"high":478,"low":224,"close":479,"change":360,"percent_change":317,"volume":480,"transactions":481,"vwap":482},"2026-08-17",55.8,55.655,5475.03,62,55.6957,{"date":484,"open":12,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":345,"vwap":491},"2026-08-14",55.8684,55.72,55.805,-0.0219,-0.04,7390.7011,55.7916,{"date":493,"open":12,"high":14,"low":494,"close":495,"change":496,"percent_change":144,"volume":497,"transactions":498,"vwap":499},"2026-08-13",55.75,55.8269,0.211,7380.909973,73,55.8026,{"date":501,"open":502,"high":359,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":250,"vwap":508},"2026-08-12",55.585,55.56,55.6159,0.1258,0.23,7988.1862,55.6094,{"date":510,"open":511,"high":511,"low":204,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":468,"vwap":516},"2026-08-11",55.66,55.4901,-0.1018,-0.18,6302.4862,55.5473,{"date":518,"open":15,"high":15,"low":519,"close":520,"change":521,"percent_change":238,"volume":522,"transactions":523,"vwap":524},"2026-08-10",55.5358,55.5919,-0.0139,16312.523674,81,55.5775,{"date":526,"open":226,"high":527,"low":263,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":523,"vwap":532},"2026-08-07",55.6357,55.6058,0.2056,0.37,9821.93086,55.5841,{"date":534,"open":535,"high":349,"low":284,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":394,"vwap":540},"2026-08-06",55.4,55.4002,-0.1398,-0.25,11047.2052,55.4345,{"date":542,"open":543,"high":544,"low":185,"close":349,"change":545,"percent_change":109,"volume":546,"transactions":345,"vwap":547},"2026-08-05",55.67,55.7286,-0.005,6891.599342,55.5587,{"date":549,"open":550,"high":236,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",55.165,55.545,0.605,1.1,11855.582082,98,55.482,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",54.53,54.9899,54.94,0.4207,0.77,22597.03496,181,54.9253,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":156,"volume":574,"transactions":575,"vwap":576},"2026-07-31",54.14,54.52,54.02,54.5193,0.4012,18843.244243,137,54.3535,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":481,"vwap":586},"2026-07-30",53.92,54.2,53.795,54.1181,0.5624,1.05,9694.08103,54.1023,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",53.96,54.06,53.5557,-0.5993,-1.11,9652.569407,101,53.8403,{"date":598,"open":579,"high":580,"low":579,"close":599,"change":600,"percent_change":149,"volume":601,"transactions":290,"vwap":602},"2026-07-28",54.155,0.19,6755.9751,54.075,{"date":604,"open":580,"high":580,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":468,"vwap":610},"2026-07-27",53.88,53.965,0.015,0.03,6574.079748,53.9922,{"date":612,"open":613,"high":580,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",54.05,53.89,53.95,0.05,0.09,19398.9751,128,54.0706,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",53.78,54.0999,53.9,-0.53,-0.97,15986.47915,110,53.9116,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":20,"percent_change":20,"volume":637,"transactions":638,"vwap":639},"2026-07-22",54.4198,54.51,54.375,54.43,24178.027865,187,54.4449,{"date":641,"open":642,"high":643,"low":644,"close":636,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",54.285,54.46,54.26,0.3489,0.65,9932.04476,93,54.4095,{"date":651,"open":644,"high":652,"low":590,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",54.305,54.0811,-0.1389,-0.26,14085.8595,103,54.1946,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":306,"percent_change":626,"volume":665,"transactions":666,"vwap":667},"2026-07-17",54.33,54.39,54.1401,54.22,998647.0727,212,54.18,{"date":669,"open":670,"high":671,"low":672,"close":634,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",54.69,54.72,54.415,-0.2499,-0.46,21312.3857,145,54.6065,{"date":679,"open":680,"high":681,"low":294,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",54.68,54.76,54.7599,0.153,0.28,12324.0437,134,54.6845,{"date":689,"open":643,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",54.63,54.45,54.6069,0.1583,0.29,13725.109863,142,54.5701,{"date":699,"open":700,"high":670,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":362,"vwap":706},"2026-07-13",54.61,54.385,54.4486,-0.2614,-0.48,14743.80118,54.4958,{"date":708,"open":570,"high":709,"low":691,"close":709,"change":710,"percent_change":228,"volume":711,"transactions":9,"vwap":709},"2026-07-10",54.71,0.24,19300,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":710,"percent_change":228,"volume":717,"transactions":9,"vwap":716},"2026-07-09",54.27,54.56,54.47,10800,{"date":719,"open":720,"high":721,"low":605,"close":722,"change":198,"percent_change":401,"volume":723,"transactions":9,"vwap":722},"2026-07-08",54.15,54.25,54.23,19400,{"date":725,"open":636,"high":636,"low":722,"close":726,"change":655,"percent_change":704,"volume":727,"transactions":9,"vwap":726},"2026-07-07",54.3,29800,{"date":729,"open":726,"high":730,"low":726,"close":715,"change":228,"percent_change":731,"volume":732,"transactions":9,"vwap":715},"2026-07-06",54.58,0.81,37200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-02",54.37,54.49,54,54.12,-0.12,-0.22,104100,{"date":743,"open":722,"high":744,"low":745,"close":746,"change":198,"percent_change":401,"volume":747,"transactions":9,"vwap":746},"2026-07-01",54.41,53.99,54.24,300600,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":238,"percent_change":489,"volume":753,"transactions":9,"vwap":752},"2026-06-30",54.34,54.21,54.31,80900,{"date":755,"open":756,"high":757,"low":758,"close":661,"change":489,"percent_change":198,"volume":759,"transactions":9,"vwap":661},"2026-06-29",54.32,54.35,54.16,57600,{"date":761,"open":762,"high":735,"low":762,"close":735,"change":119,"percent_change":763,"volume":723,"transactions":9,"vwap":735},"2026-06-26",54.13,0.46,{"date":765,"open":758,"high":766,"low":767,"close":738,"change":104,"percent_change":419,"volume":768,"transactions":9,"vwap":738},"2026-06-25",54.17,54.099998,18400,{"date":770,"open":771,"high":569,"low":571,"close":772,"change":773,"percent_change":188,"volume":774,"transactions":9,"vwap":772},"2026-06-24",54.07,54.060001,0.04,17700,{"date":776,"open":777,"high":778,"low":777,"close":571,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":571},"2026-06-23",53.98,54.080002,-0.11,-0.2,6100,{"date":783,"open":569,"high":667,"low":784,"close":762,"change":773,"percent_change":188,"volume":785,"transactions":9,"vwap":762},"2026-06-22",54.11,9200,{"date":787,"open":778,"high":767,"low":771,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-18",54.09,0.16,0.3,17000,{"date":793,"open":794,"high":794,"low":614,"close":795,"change":360,"percent_change":343,"volume":796,"transactions":9,"vwap":795},"2026-06-17",54.029999,53.93,6600,{"date":798,"open":771,"high":784,"low":772,"close":778,"change":109,"percent_change":238,"volume":799,"transactions":9,"vwap":778},"2026-06-16",10000,{"date":801,"open":788,"high":784,"low":788,"close":788,"change":429,"percent_change":802,"volume":803,"transactions":9,"vwap":788},"2026-06-15",0.26,10300,{"date":805,"open":605,"high":615,"low":806,"close":615,"change":466,"percent_change":139,"volume":807,"transactions":9,"vwap":615},"2026-06-12",53.79,3000,{"date":809,"open":810,"high":811,"low":810,"close":623,"change":802,"percent_change":49,"volume":812,"transactions":9,"vwap":623},"2026-06-11",53.5,53.84,8000,{"date":814,"open":815,"high":816,"low":810,"close":817,"change":740,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-10",53.61,53.75,53.52,-0.41,4300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":779,"volume":826,"transactions":9,"vwap":824},"2026-06-09",53.97,53.39,53.74,-0.06,6300,{"date":828,"open":829,"high":830,"low":824,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-08",53.82,53.87,53.8,0.12,0.22,2200,{"date":836,"open":837,"high":737,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",53.91,53.64,53.68,-0.3,-0.56,5700,{"date":844,"open":615,"high":737,"low":615,"close":777,"change":845,"percent_change":773,"volume":846,"transactions":9,"vwap":777},"2026-06-04",0.02,7600,{"date":848,"open":589,"high":777,"low":795,"close":589,"change":109,"percent_change":238,"volume":849,"transactions":9,"vwap":589},"2026-06-03",4400,{"date":851,"open":777,"high":852,"low":853,"close":822,"change":104,"percent_change":419,"volume":854,"transactions":9,"vwap":822},"2026-06-02",54.0099983,53.94,12300,{"date":856,"open":837,"high":615,"low":625,"close":837,"change":238,"percent_change":489,"volume":857,"transactions":9,"vwap":837},"2026-06-01",29600,{"date":859,"open":853,"high":745,"low":605,"close":795,"change":104,"percent_change":419,"volume":860,"transactions":9,"vwap":795},"2026-05-29",7200,{"date":862,"open":614,"high":625,"low":829,"close":830,"change":773,"percent_change":188,"volume":863,"transactions":9,"vwap":830},"2026-05-28",25200,{"date":865,"open":824,"high":866,"low":824,"close":866,"change":608,"percent_change":104,"volume":867,"transactions":9,"vwap":866},"2026-05-27",53.83,4600,{"date":869,"open":816,"high":870,"low":816,"close":831,"change":871,"percent_change":710,"volume":872,"transactions":9,"vwap":831},"2026-05-26",53.85,0.13,8400,{"date":874,"open":875,"high":824,"low":875,"close":876,"change":608,"percent_change":104,"volume":819,"transactions":9,"vwap":876},"2026-05-22",53.65,53.67,{"date":878,"open":810,"high":838,"low":810,"close":838,"change":188,"percent_change":871,"volume":826,"transactions":9,"vwap":838},"2026-05-21",{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-20",53.42,53.59,53.57,0.18,0.34,11200,{"date":888,"open":823,"high":889,"low":890,"close":823,"change":779,"percent_change":891,"volume":892,"transactions":9,"vwap":823},"2026-05-19",53.47,53.38,-0.21,2800,{"date":894,"open":895,"high":895,"low":896,"close":810,"change":773,"percent_change":188,"volume":897,"transactions":9,"vwap":810},"2026-05-18",53.56,53.43,2400,{"date":899,"open":900,"high":901,"low":881,"close":902,"change":739,"percent_change":740,"volume":903,"transactions":9,"vwap":902},"2026-05-15",53.45,53.53,53.46,2600,{"date":905,"open":882,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-14",53.62,53.48,53.58,0.08,0.15,4700,{"date":913,"open":823,"high":810,"low":823,"close":810,"change":419,"percent_change":914,"volume":915,"transactions":9,"vwap":810},"2026-05-13",0.21,900,{"date":917,"open":918,"high":823,"low":918,"close":823,"change":919,"percent_change":845,"volume":920,"transactions":9,"vwap":823},"2026-05-12",53.26,0.01,3700,{"date":922,"open":923,"high":924,"low":923,"close":890,"change":773,"percent_change":188,"volume":867,"transactions":9,"vwap":890},"2026-05-11",53.37,53.41,{"date":926,"open":927,"high":924,"low":928,"close":929,"change":419,"percent_change":914,"volume":930,"transactions":9,"vwap":929},"2026-05-08",53.3,53.27,53.34,5900,{"date":932,"open":890,"high":890,"low":933,"close":934,"change":20,"percent_change":20,"volume":935,"transactions":9,"vwap":934},"2026-05-07",53.18,53.23,7400,{"date":937,"open":933,"high":938,"low":939,"close":934,"change":940,"percent_change":144,"volume":941,"transactions":9,"vwap":934},"2026-05-06",53.25,53.16,0.2,444900,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":789,"percent_change":790,"volume":947,"transactions":9,"vwap":946},"2026-05-05",52.98,53.09,53.029999,4900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":392,"volume":834,"transactions":9,"vwap":953},"2026-05-04",52.96,53.0099983,52.84,52.87,-0.1,{"date":956,"open":957,"high":958,"low":950,"close":959,"change":617,"percent_change":466,"volume":960,"transactions":9,"vwap":959},"2026-05-01",53.040001,53.049999,52.97,5200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":119,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-30",52.72,52.91,52.65,52.88,0.48,59700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":238,"percent_change":489,"volume":960,"transactions":9,"vwap":974},"2026-04-29",52.58,52.67,52.53,52.63,{"date":976,"open":977,"high":978,"low":973,"close":965,"change":198,"percent_change":401,"volume":842,"transactions":9,"vwap":965},"2026-04-28",52.61,52.68,{"date":980,"open":977,"high":963,"low":981,"close":963,"change":104,"percent_change":419,"volume":982,"transactions":9,"vwap":963},"2026-04-27",52.6,22900,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":884,"percent_change":885,"volume":987,"transactions":9,"vwap":986},"2026-04-24",52.57,52.66,5600,{"date":989,"open":990,"high":981,"low":991,"close":992,"change":198,"percent_change":401,"volume":993,"transactions":9,"vwap":992},"2026-04-23",52.54,52.4,52.48,5800,{"date":995,"open":973,"high":977,"low":996,"close":997,"change":506,"percent_change":228,"volume":998,"transactions":9,"vwap":997},"2026-04-22",52.47,52.55,6400,{"date":1000,"open":985,"high":985,"low":1001,"close":1001,"change":401,"percent_change":538,"volume":1002,"transactions":9,"vwap":1001},"2026-04-21",52.32,31500,{"date":1004,"open":992,"high":1005,"low":1006,"close":1007,"change":208,"percent_change":1008,"volume":803,"transactions":9,"vwap":1007},"2026-04-20",52.51,52.39,52.45,-0.17,{"date":1010,"open":1011,"high":990,"low":1011,"close":990,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":990},"2026-04-17",52.52,0.31,0.59,2000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":109,"percent_change":238,"volume":1020,"transactions":9,"vwap":1019},"2026-04-16",52.11,52.25,52.23,4500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":684,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-15",51.98,52.24,0.54,287500,{"date":1028,"open":1029,"high":1023,"low":1029,"close":1030,"change":139,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-14",51.83,51.96,0.62,92800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":17,"percent_change":1037,"volume":846,"transactions":9,"vwap":1036},"2026-04-13",51.16,51.64,0.64,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":608,"percent_change":104,"volume":930,"transactions":9,"vwap":1043},"2026-04-10",51.32,51.36,51.27,51.31,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":710,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",51.080002,51.34,50.99,51.28,0.47,3100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":819,"transactions":9,"vwap":1057},"2026-04-08",50.96,51.09,50.92,51.040001,0.89,1.77,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":919,"percent_change":845,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",49.91,50.15,49.72,7900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":910,"percent_change":790,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",50.040001,50.21,49.99,50.14,18300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1070,"change":1077,"percent_change":940,"volume":935,"transactions":9,"vwap":1070},"2026-04-02",50.02,49.84,0.1,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":940,"percent_change":124,"volume":1083,"transactions":9,"vwap":1082},"2026-04-01",49.86,50.080002,49.89,30600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":99,"percent_change":1088,"volume":826,"transactions":9,"vwap":1087},"2026-03-31",48.93,49.69,2.07,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":305,"volume":1095,"transactions":9,"vwap":1093},"2026-03-30",49.14,48.45,48.68,-0.08,205500,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-27",49.18,48.7,48.76,-0.54,-1.1,5300,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":717,"transactions":9,"vwap":1107},"2026-03-26",49.79,49.3,-0.68,-1.36,{"date":1111,"open":1075,"high":1075,"low":1112,"close":1112,"change":506,"percent_change":763,"volume":915,"transactions":9,"vwap":1112},"2026-03-25",49.98,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":891,"percent_change":473,"volume":796,"transactions":9,"vwap":1117},"2026-03-24",49.63,49.92,49.75,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":967,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-23",50.19,49.96,0.97,1800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":841,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-20",49.65,49.71,49.48,-1.12,5500,{"date":1132,"open":1062,"high":1063,"low":1082,"close":1068,"change":1094,"percent_change":305,"volume":892,"transactions":9,"vwap":1068},"2026-03-19",{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":920,"transactions":9,"vwap":1136},"2026-03-18",50.52,50.12,-0.47,-0.93,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":429,"percent_change":684,"volume":1145,"transactions":9,"vwap":1144},"2026-03-17",50.65,50.69,50.56,50.59,6000,{"date":1147,"open":1148,"high":1135,"low":1149,"close":1150,"change":1151,"percent_change":129,"volume":867,"transactions":9,"vwap":1150},"2026-03-16",50.43,50.36,50.45,0.39,{"date":1153,"open":1148,"high":1135,"low":1154,"close":1155,"change":740,"percent_change":297,"volume":892,"transactions":9,"vwap":1155},"2026-03-13",50.049999,50.060001,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":704,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-12",50.39,50.5,50.28,-0.95,10700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":238,"percent_change":489,"volume":1168,"transactions":9,"vwap":1167},"2026-03-11",50.84,50.62,50.76,4000,{"date":1170,"open":1171,"high":1057,"low":1167,"close":1171,"change":198,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-10",50.78,-0.14,11800,{"date":1175,"open":1160,"high":1176,"low":1160,"close":1176,"change":790,"percent_change":1013,"volume":1177,"transactions":9,"vwap":1176},"2026-03-09",50.85,4200,{"date":1179,"open":1141,"high":1180,"low":1181,"close":1181,"change":297,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-06",50.66,50.55,-0.86,1300,{"date":1185,"open":1046,"high":1046,"low":1186,"close":1048,"change":740,"percent_change":353,"volume":1187,"transactions":9,"vwap":1048},"2026-03-05",50.79,2900,{"date":1189,"open":1190,"high":1049,"low":1190,"close":1191,"change":802,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",51.02,51.21,0.51,11400,{"date":1195,"open":1196,"high":1190,"low":1196,"close":1197,"change":352,"percent_change":1137,"volume":1198,"transactions":9,"vwap":1197},"2026-03-03",50.53,50.95,20400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":20,"percent_change":20,"volume":1204,"transactions":9,"vwap":1203},"2026-03-02",51.049999,51.33,51.19,11100,{"date":1206,"open":1190,"high":1203,"low":1207,"close":1203,"change":740,"percent_change":353,"volume":1208,"transactions":9,"vwap":1203},"2026-02-27",51.0099983,18500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":207,"percent_change":954,"volume":1214,"transactions":9,"vwap":1212},"2026-02-26",51.38,51.41,51.22,3400,{"date":1216,"open":1047,"high":1217,"low":1040,"close":1217,"change":802,"percent_change":1192,"volume":1020,"transactions":9,"vwap":1217},"2026-02-25",51.46,{"date":1219,"open":1046,"high":1049,"low":1046,"close":1220,"change":694,"percent_change":265,"volume":1221,"transactions":9,"vwap":1220},"2026-02-24",51.2,4800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":998,"transactions":9,"vwap":1226},"2026-02-23",51.17,50.87,50.91,-0.37,-0.72,{"date":1230,"open":1231,"high":1049,"low":1231,"close":1049,"change":802,"percent_change":1192,"volume":1232,"transactions":9,"vwap":1049},"2026-02-20",51,6900,{"date":1234,"open":1207,"high":1201,"low":1235,"close":1190,"change":779,"percent_change":740,"volume":1236,"transactions":9,"vwap":1190},"2026-02-19",50.93,7100,{"date":1238,"open":1239,"high":1240,"low":1057,"close":1241,"change":910,"percent_change":694,"volume":987,"transactions":9,"vwap":1241},"2026-02-18",51.099998,51.26,51.13,{"date":1243,"open":1167,"high":1057,"low":1244,"close":1245,"change":419,"percent_change":833,"volume":860,"transactions":9,"vwap":1245},"2026-02-17",50.64,50.98,{"date":1247,"open":1165,"high":1248,"low":1249,"close":1225,"change":20,"percent_change":20,"volume":819,"transactions":9,"vwap":1225},"2026-02-13",51.07,50.8,{"date":1251,"open":1040,"high":1040,"low":1225,"close":1225,"change":297,"percent_change":1182,"volume":1252,"transactions":9,"vwap":1225},"2026-02-12",11700,{"date":1254,"open":1255,"high":1256,"low":1049,"close":1043,"change":489,"percent_change":1094,"volume":1257,"transactions":9,"vwap":1043},"2026-02-11",51.44,51.48,22400,{"date":1259,"open":1260,"high":1217,"low":1047,"close":1261,"change":198,"percent_change":1172,"volume":1262,"transactions":9,"vwap":1261},"2026-02-10",51.39,51.35,6500,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":871,"percent_change":119,"volume":1145,"transactions":9,"vwap":1267},"2026-02-09",51.18,51.51,51.42,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-02-06",50.89,51.29,50.82,0.63,1.24,18700,{"date":1277,"open":1171,"high":1176,"low":1244,"close":1180,"change":1278,"percent_change":1279,"volume":960,"transactions":9,"vwap":1180},"2026-02-05",-0.36,-0.71,{"date":1281,"open":1248,"high":1191,"low":1270,"close":1190,"change":401,"percent_change":538,"volume":1282,"transactions":9,"vwap":1190},"2026-02-04",8600,{"date":1284,"open":1260,"high":1212,"low":1235,"close":1285,"change":740,"percent_change":353,"volume":1286,"transactions":9,"vwap":1285},"2026-02-03",51.15,28800,{"date":1288,"open":1224,"high":1289,"low":1224,"close":1290,"change":910,"percent_change":694,"volume":1291,"transactions":9,"vwap":1290},"2026-02-02",51.47,51.37,23200,{"date":1293,"open":1049,"high":1271,"low":1239,"close":1213,"change":208,"percent_change":514,"volume":1294,"transactions":9,"vwap":1213},"2026-01-30",15900,{"date":1296,"open":1290,"high":1290,"low":1054,"close":1043,"change":277,"percent_change":825,"volume":1297,"transactions":9,"vwap":1043},"2026-01-29",21400,{"date":1299,"open":1047,"high":1260,"low":1300,"close":1047,"change":207,"percent_change":954,"volume":1301,"transactions":9,"vwap":1047},"2026-01-28",51.3,9000,{"date":1303,"open":1041,"high":1217,"low":1047,"close":1260,"change":419,"percent_change":914,"volume":1304,"transactions":9,"vwap":1260},"2026-01-27",51600,{"date":1306,"open":1055,"high":1040,"low":1055,"close":1049,"change":832,"percent_change":506,"volume":1307,"transactions":9,"vwap":1049},"2026-01-26",6800,{"date":1309,"open":1241,"high":1220,"low":1241,"close":1035,"change":773,"percent_change":909,"volume":1310,"transactions":9,"vwap":1035},"2026-01-23",2300,{"date":1312,"open":1248,"high":1220,"low":1248,"close":1313,"change":429,"percent_change":1314,"volume":920,"transactions":9,"vwap":1313},"2026-01-22",51.12,0.27,{"date":1316,"open":1317,"high":1248,"low":1318,"close":1245,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1245},"2026-01-21",50.74,50.72,0.36,0.71,10600,{"date":1323,"open":1171,"high":1270,"low":1324,"close":1166,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1166},"2026-01-20",50.6,-0.6,-1.17,14600,{"date":1329,"open":1240,"high":1240,"low":1265,"close":1213,"change":608,"percent_change":104,"volume":1330,"transactions":9,"vwap":1213},"2026-01-16",3900,{"date":1332,"open":1043,"high":1040,"low":1035,"close":1203,"change":1077,"percent_change":940,"volume":1333,"transactions":9,"vwap":1203},"2026-01-15",13000,{"date":1335,"open":1336,"high":1055,"low":1337,"close":1055,"change":739,"percent_change":1338,"volume":1168,"transactions":9,"vwap":1055},"2026-01-14",51.029999,50.97,-0.23,{"date":1340,"open":1341,"high":1271,"low":1203,"close":1191,"change":825,"percent_change":739,"volume":1342,"transactions":9,"vwap":1191},"2026-01-13",51.25,5400,{"date":1344,"open":1203,"high":1271,"low":1203,"close":1042,"change":845,"percent_change":773,"volume":1301,"transactions":9,"vwap":1042},"2026-01-12",{"date":1346,"open":1248,"high":1341,"low":1248,"close":1341,"change":600,"percent_change":530,"volume":1347,"transactions":9,"vwap":1341},"2026-01-09",8700,{"date":1349,"open":1350,"high":1350,"low":1190,"close":1351,"change":207,"percent_change":954,"volume":1352,"transactions":9,"vwap":1351},"2026-01-08",51.11,51.060001,9600,{"date":1354,"open":1203,"high":1203,"low":1336,"close":1350,"change":208,"percent_change":514,"volume":1355,"transactions":9,"vwap":1350},"2026-01-07",26300,{"date":1357,"open":1046,"high":1220,"low":1231,"close":1220,"change":914,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1220},"2026-01-06",0.41,17200,{"date":1361,"open":1362,"high":1201,"low":1362,"close":1048,"change":940,"percent_change":1151,"volume":1363,"transactions":9,"vwap":1048},"2026-01-05",50.94,17500,{"date":1365,"open":1270,"high":1362,"low":1142,"close":1186,"change":608,"percent_change":104,"volume":1366,"transactions":9,"vwap":1186},"2026-01-02",126300,{"date":1368,"open":1369,"high":1369,"low":1167,"close":1167,"change":1008,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1167},"2025-12-31",50.9,-0.33,600,{"date":1373,"open":1337,"high":1190,"low":1235,"close":1235,"change":20,"percent_change":20,"volume":1168,"transactions":9,"vwap":1235},"2025-12-30",{"date":1375,"open":1056,"high":1057,"low":1369,"close":1235,"change":198,"percent_change":1172,"volume":1282,"transactions":9,"vwap":1235},"2025-12-29",{"date":1377,"open":1201,"high":1201,"low":1231,"close":1231,"change":919,"percent_change":845,"volume":947,"transactions":9,"vwap":1231},"2025-12-26",{"date":1379,"open":1369,"high":1207,"low":1369,"close":1048,"change":188,"percent_change":429,"volume":1380,"transactions":9,"vwap":1048},"2025-12-24",3600,{"date":1382,"open":1383,"high":1362,"low":1176,"close":1056,"change":1077,"percent_change":940,"volume":860,"transactions":9,"vwap":1056},"2025-12-23",50.88,{"date":1385,"open":1386,"high":1176,"low":1318,"close":1272,"change":833,"percent_change":1387,"volume":1321,"transactions":9,"vwap":1272},"2025-12-22",50.75,0.43,{"date":1389,"open":1149,"high":1180,"low":1149,"close":1324,"change":694,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1324},"2025-12-19",0.58,11500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":600,"percent_change":144,"volume":1397,"transactions":9,"vwap":1396},"2025-12-18",50.4,50.51,50.31,18100,{"date":1399,"open":1150,"high":1150,"low":1400,"close":1136,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1136},"2025-12-17",50.11,-0.31,-0.61,3300,{"date":1405,"open":1406,"high":1150,"low":1396,"close":1148,"change":277,"percent_change":825,"volume":1407,"transactions":9,"vwap":1148},"2025-12-16",50.37,1500,{"date":1409,"open":1410,"high":1411,"low":1148,"close":1412,"change":20,"percent_change":20,"volume":1413,"transactions":9,"vwap":1412},"2025-12-15",50.48,50.54,50.46,12700,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1412,"change":538,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1412},"2025-12-12",50.7,50.41,-0.49,549900,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":616,"percent_change":1077,"volume":960,"transactions":9,"vwap":1424},"2025-12-11",50.57,50.73,50.71,{"date":1426,"open":1410,"high":1318,"low":1427,"close":1180,"change":710,"percent_change":967,"volume":867,"transactions":9,"vwap":1180},"2025-12-10",50.44,{"date":1429,"open":1412,"high":1395,"low":1430,"close":1430,"change":238,"percent_change":489,"volume":1431,"transactions":9,"vwap":1430},"2025-12-09",50.42,6200,{"date":1433,"open":1159,"high":1135,"low":1417,"close":1427,"change":954,"percent_change":780,"volume":867,"transactions":9,"vwap":1427},"2025-12-08",{"date":1435,"open":1436,"high":1436,"low":1437,"close":1411,"change":909,"percent_change":789,"volume":842,"transactions":9,"vwap":1411},"2025-12-05",50.63,50.47,{"date":1439,"open":1411,"high":1411,"low":1149,"close":1412,"change":616,"percent_change":1077,"volume":1440,"transactions":9,"vwap":1412},"2025-12-04",9100,{"date":1442,"open":1443,"high":1412,"low":1443,"close":1417,"change":909,"percent_change":789,"volume":1130,"transactions":9,"vwap":1417},"2025-12-03",50.33,{"date":1445,"open":1443,"high":1158,"low":1160,"close":1443,"change":616,"percent_change":1077,"volume":1162,"transactions":9,"vwap":1443},"2025-12-02",{"date":1447,"open":1396,"high":1158,"low":1160,"close":1160,"change":954,"percent_change":780,"volume":1448,"transactions":9,"vwap":1160},"2025-12-01",14000,{"date":1450,"open":1406,"high":1451,"low":1406,"close":1451,"change":429,"percent_change":684,"volume":171,"transactions":9,"vwap":1451},"2025-11-28",50.38,{"date":1453,"open":1454,"high":1160,"low":1454,"close":1455,"change":940,"percent_change":124,"volume":1103,"transactions":9,"vwap":1455},"2025-11-26",50.2,50.24,{"date":1457,"open":1458,"high":1068,"low":1458,"close":1068,"change":684,"percent_change":1459,"volume":930,"transactions":9,"vwap":1068},"2025-11-25",49.76,0.56,{"date":1461,"open":1462,"high":1106,"low":1463,"close":1458,"change":1050,"percent_change":1464,"volume":1204,"transactions":9,"vwap":1458},"2025-11-24",49.51,49.49,0.95,{"date":1466,"open":1467,"high":1468,"low":1086,"close":1469,"change":139,"percent_change":646,"volume":1470,"transactions":9,"vwap":1469},"2025-11-21",49.16,49.5,49.29,12800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":297,"percent_change":1476,"volume":872,"transactions":9,"vwap":1475},"2025-11-20",49.93,49.95,48.97,-0.89,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":832,"percent_change":710,"volume":1020,"transactions":9,"vwap":1481},"2025-11-19",49.27,49.44,49.41,{"date":1483,"open":1484,"high":1128,"low":1484,"close":1469,"change":891,"percent_change":473,"volume":1130,"transactions":9,"vwap":1469},"2025-11-18",49.22,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1468,"change":655,"percent_change":384,"volume":1221,"transactions":9,"vwap":1468},"2025-11-17",49.8,49.85,49.39,{"date":1491,"open":1115,"high":1062,"low":1492,"close":1458,"change":20,"percent_change":20,"volume":1493,"transactions":9,"vwap":1458},"2025-11-14",49.56,8100,{"date":1495,"open":1068,"high":1154,"low":1496,"close":1458,"change":674,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1458},"2025-11-13",49.68,-0.92,3500,{"date":1500,"open":1069,"high":1455,"low":1501,"close":1502,"change":238,"percent_change":489,"volume":849,"transactions":9,"vwap":1502},"2025-11-12",50.099998,50.22,{"date":1504,"open":1155,"high":1505,"low":1155,"close":1455,"change":616,"percent_change":1077,"volume":1506,"transactions":9,"vwap":1455},"2025-11-11",50.25,5000,{"date":1508,"open":1509,"high":1120,"low":1509,"close":1120,"change":1510,"percent_change":63,"volume":1051,"transactions":9,"vwap":1120},"2025-11-10",50.0099983,0.45,{"date":1512,"open":1468,"high":1513,"low":1468,"close":1513,"change":109,"percent_change":238,"volume":930,"transactions":9,"vwap":1513},"2025-11-07",49.74,{"date":1515,"open":1127,"high":1080,"low":1516,"close":1117,"change":1401,"percent_change":1517,"volume":911,"transactions":9,"vwap":1117},"2025-11-06",49.66,-0.62,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1155,"change":789,"percent_change":139,"volume":1221,"transactions":9,"vwap":1155},"2025-11-05",49.94,50.16,{"date":1523,"open":1524,"high":1509,"low":1525,"close":1526,"change":343,"percent_change":841,"volume":1527,"transactions":9,"vwap":1526},"2025-11-04",49.78,49.77,49.9,14200,{"date":1529,"open":1501,"high":1505,"low":1501,"close":1530,"change":845,"percent_change":773,"volume":960,"transactions":9,"vwap":1530},"2025-11-03",50.18,{"date":1532,"open":1533,"high":1534,"low":1501,"close":1521,"change":104,"percent_change":832,"volume":1173,"transactions":9,"vwap":1521},"2025-10-31",50.17,50.23,{"date":1536,"open":1534,"high":1537,"low":1538,"close":1501,"change":392,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1501},"2025-10-30",50.3,50.07,-0.38,3800,{"date":1542,"open":1394,"high":1430,"low":1543,"close":1544,"change":198,"percent_change":1172,"volume":842,"transactions":9,"vwap":1544},"2025-10-29",50.26,50.29,{"date":1546,"open":1158,"high":1394,"low":1396,"close":1149,"change":20,"percent_change":20,"volume":1547,"transactions":9,"vwap":1149},"2025-10-28",50600,{"date":1549,"open":1537,"high":1406,"low":1160,"close":1149,"change":119,"percent_change":1550,"volume":1493,"transactions":9,"vwap":1149},"2025-10-27",0.5,{"date":1552,"open":1553,"high":1521,"low":1501,"close":1400,"change":914,"percent_change":376,"volume":1145,"transactions":9,"vwap":1400},"2025-10-24",50.13,{"date":1555,"open":1487,"high":1520,"low":1117,"close":1526,"change":600,"percent_change":144,"volume":1556,"transactions":9,"vwap":1526},"2025-10-23",5100,{"date":1558,"open":1080,"high":1080,"low":1559,"close":1127,"change":360,"percent_change":840,"volume":1556,"transactions":9,"vwap":1127},"2025-10-22",49.58,{"date":1561,"open":1488,"high":1112,"low":1076,"close":1080,"change":773,"percent_change":909,"volume":799,"transactions":9,"vwap":1080},"2025-10-21",{"date":1563,"open":1513,"high":1564,"low":1127,"close":1565,"change":1012,"percent_change":1273,"volume":1566,"transactions":9,"vwap":1565},"2025-10-20",49.87,49.82,13300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1462,"change":802,"percent_change":1572,"volume":1145,"transactions":9,"vwap":1462},"2025-10-17",49.28,49.59,49.21,0.53,{"date":1574,"open":1575,"high":1126,"low":1091,"close":1576,"change":740,"percent_change":297,"volume":872,"transactions":9,"vwap":1576},"2025-10-16",49.53,49.25,{"date":1578,"open":1579,"high":1580,"low":1489,"close":1581,"change":188,"percent_change":429,"volume":1582,"transactions":9,"vwap":1581},"2025-10-15",49.54,49.7,49.47,8200,{"date":1584,"open":1585,"high":1462,"low":1585,"close":1586,"change":198,"percent_change":1172,"volume":1403,"transactions":9,"vwap":1586},"2025-10-14",49.15,49.4,{"date":1588,"open":1107,"high":1463,"low":1107,"close":1581,"change":967,"percent_change":1589,"volume":1221,"transactions":9,"vwap":1581},"2025-10-13",0.98,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1187,"transactions":9,"vwap":1593},"2025-10-10",49.55,48.99,-0.81,-1.63,{"date":1597,"open":1473,"high":1473,"low":1126,"close":1487,"change":489,"percent_change":1094,"volume":1598,"transactions":9,"vwap":1487},"2025-10-09",34200,{"date":1600,"open":1117,"high":1080,"low":1117,"close":1076,"change":429,"percent_change":684,"volume":1601,"transactions":9,"vwap":1076},"2025-10-08",3200,{"date":1603,"open":1524,"high":1106,"low":1516,"close":1580,"change":779,"percent_change":740,"volume":1601,"transactions":9,"vwap":1580},"2025-10-07",{"date":1605,"open":1458,"high":1564,"low":1606,"close":1607,"change":188,"percent_change":429,"volume":1262,"transactions":9,"vwap":1607},"2025-10-06",49.73,49.81,{"date":1609,"open":1610,"high":1564,"low":1513,"close":1513,"change":845,"percent_change":773,"volume":1611,"transactions":9,"vwap":1513},"2025-10-03",49.83,2100,{"date":1613,"open":1127,"high":1525,"low":1614,"close":1064,"change":208,"percent_change":514,"volume":998,"transactions":9,"vwap":1064},"2025-10-02",49.64,{"date":1616,"open":1617,"high":1607,"low":1617,"close":1607,"change":910,"percent_change":790,"volume":1618,"transactions":9,"vwap":1607},"2025-10-01",49.52,54100,{"date":1620,"open":1128,"high":1516,"low":1621,"close":1516,"change":789,"percent_change":139,"volume":1307,"transactions":9,"vwap":1516},"2025-09-30",49.46,{"date":1623,"open":1115,"high":1115,"low":1624,"close":1468,"change":188,"percent_change":429,"volume":1625,"transactions":9,"vwap":1468},"2025-09-29",49.42,11000,{"date":1627,"open":1628,"high":1581,"low":1628,"close":1629,"change":600,"percent_change":1151,"volume":1630,"transactions":9,"vwap":1629},"2025-09-26",49.31,49.43,4100,{"date":1632,"open":1628,"high":1628,"low":1633,"close":1634,"change":739,"percent_change":352,"volume":903,"transactions":9,"vwap":1634},"2025-09-25",49.13,49.24,{"date":1636,"open":1107,"high":1624,"low":1469,"close":1637,"change":1094,"percent_change":305,"volume":892,"transactions":9,"vwap":1637},"2025-09-24",49.36,{"date":1639,"open":1492,"high":1492,"low":1640,"close":1480,"change":780,"percent_change":1641,"volume":846,"transactions":9,"vwap":1480},"2025-09-23",49.38,-0.4,{"date":1643,"open":1621,"high":1614,"low":1621,"close":1614,"change":429,"percent_change":684,"volume":860,"transactions":9,"vwap":1614},"2025-09-22",{"date":1645,"open":1629,"high":1575,"low":1629,"close":1468,"change":617,"percent_change":884,"volume":935,"transactions":9,"vwap":1468},"2025-09-19",{"date":1647,"open":1624,"high":1621,"low":1640,"close":1481,"change":466,"percent_change":149,"volume":1582,"transactions":9,"vwap":1481},"2025-09-18",{"date":1649,"open":1576,"high":1650,"low":1651,"close":1634,"change":489,"percent_change":1094,"volume":1652,"transactions":9,"vwap":1634},"2025-09-17",49.37,49.12,12000,{"date":1654,"open":1655,"high":1655,"low":1576,"close":1569,"change":489,"percent_change":1094,"volume":930,"transactions":9,"vwap":1569},"2025-09-16",49.34,{"date":1657,"open":1469,"high":1658,"low":1576,"close":1659,"change":617,"percent_change":884,"volume":1262,"transactions":9,"vwap":1659},"2025-09-15",49.35,49.32,{"date":1661,"open":1571,"high":1569,"low":1662,"close":1663,"change":919,"percent_change":845,"volume":1307,"transactions":9,"vwap":1663},"2025-09-12",49.2,49.23,{"date":1665,"open":1666,"high":1569,"low":1633,"close":1484,"change":940,"percent_change":1358,"volume":960,"transactions":9,"vwap":1484},"2025-09-11",49.17,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":832,"percent_change":119,"volume":1065,"transactions":9,"vwap":1671},"2025-09-10",49.09,48.91,49.02,{"date":1673,"open":1674,"high":1670,"low":1675,"close":1676,"change":104,"percent_change":832,"volume":1677,"transactions":9,"vwap":1676},"2025-09-09",48.87,48.84,48.9,2700,{"date":1679,"open":1680,"high":1674,"low":1100,"close":1675,"change":617,"percent_change":884,"volume":947,"transactions":9,"vwap":1675},"2025-09-08",48.85,{"date":1682,"open":1671,"high":1671,"low":1683,"close":1684,"change":779,"percent_change":1338,"volume":1403,"transactions":9,"vwap":1684},"2025-09-05",48.6,48.75,{"date":1686,"open":1687,"high":135,"low":1688,"close":135,"change":684,"percent_change":1390,"volume":1630,"transactions":9,"vwap":135},"2025-09-04",48.58,48.56,{"date":1690,"open":1691,"high":1687,"low":1692,"close":1687,"change":871,"percent_change":1314,"volume":1693,"transactions":9,"vwap":1687},"2025-09-03",48.5,48.4,15400,{"date":1695,"open":1696,"high":1092,"low":1697,"close":1092,"change":780,"percent_change":818,"volume":1698,"transactions":9,"vwap":1092},"2025-09-02",48.23,48.14,46300,{"date":1700,"open":1701,"high":1701,"low":1688,"close":1702,"change":1008,"percent_change":1703,"volume":1556,"transactions":9,"vwap":1702},"2025-08-29",48.67,48.65,-0.35,{"date":1705,"open":1701,"high":1675,"low":1706,"close":1707,"change":789,"percent_change":17,"volume":812,"transactions":9,"vwap":1707},"2025-08-28",48.59,48.82,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":109,"percent_change":238,"volume":935,"transactions":9,"vwap":1712},"2025-08-27",48.54,48.74,48.66,{"date":1714,"open":1715,"high":1701,"low":1691,"close":1701,"change":940,"percent_change":1358,"volume":1716,"transactions":9,"vwap":1701},"2025-08-26",48.53,9900,{"date":1718,"open":1688,"high":1702,"low":1719,"close":1719,"change":401,"percent_change":317,"volume":1720,"transactions":9,"vwap":1719},"2025-08-25",48.47,18800,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1683,"change":1510,"percent_change":1725,"volume":1470,"transactions":9,"vwap":1683},"2025-08-22",48.25,48.69,0.93,{"date":1727,"open":1697,"high":1728,"low":1729,"close":1730,"change":198,"percent_change":360,"volume":785,"transactions":9,"vwap":1730},"2025-08-21",48.21,48.060001,48.15,{"date":1732,"open":1728,"high":1733,"low":1734,"close":1735,"change":739,"percent_change":538,"volume":1736,"transactions":9,"vwap":1735},"2025-08-20",48.34,48.02,48.22,57900,{"date":1738,"open":1691,"high":1739,"low":1728,"close":1733,"change":401,"percent_change":317,"volume":1740,"transactions":9,"vwap":1733},"2025-08-19",48.52,13200,{"date":1742,"open":1743,"high":1691,"low":1692,"close":1719,"change":773,"percent_change":909,"volume":1630,"transactions":9,"vwap":1719},"2025-08-18",48.49,{"date":1745,"open":1746,"high":1739,"low":1747,"close":1748,"change":1008,"percent_change":1703,"volume":826,"transactions":9,"vwap":1748},"2025-08-15",48.42,48.41,48.43,{"date":1750,"open":1719,"high":1683,"low":1748,"close":1683,"change":773,"percent_change":909,"volume":781,"transactions":9,"vwap":1683},"2025-08-14",{"date":1752,"open":1706,"high":1706,"low":1692,"close":1688,"change":429,"percent_change":694,"volume":1753,"transactions":9,"vwap":1688},"2025-08-13",8300,{"date":1755,"open":1696,"high":1719,"low":1696,"close":1746,"change":684,"percent_change":1390,"volume":1756,"transactions":9,"vwap":1746},"2025-08-12",1900,{"date":1758,"open":1735,"high":1723,"low":1729,"close":1697,"change":919,"percent_change":845,"volume":1759,"transactions":9,"vwap":1697},"2025-08-11",13500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1314,"percent_change":1459,"volume":1753,"transactions":9,"vwap":1765},"2025-08-08",48.099998,48.18,48.040001,48.13,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":954,"percent_change":891,"volume":1771,"transactions":9,"vwap":1770},"2025-08-07",48.049999,47.78,47.86,10900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":710,"percent_change":1550,"volume":1778,"transactions":9,"vwap":1777},"2025-08-06",47.81,47.98,47.77,47.96,8900,{"date":1780,"open":1774,"high":1770,"low":1781,"close":1782,"change":401,"percent_change":317,"volume":717,"transactions":9,"vwap":1782},"2025-08-05",47.65,47.72,{"date":1784,"open":1785,"high":1770,"low":1785,"close":1786,"change":228,"percent_change":1725,"volume":1431,"transactions":9,"vwap":1786},"2025-08-04",47.68,47.85,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":456,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-01",47.64,47.25,47.41,-1.04,25700,{"date":1795,"open":1735,"high":1735,"low":1796,"close":1797,"change":208,"percent_change":392,"volume":1798,"transactions":9,"vwap":1797},"2025-07-31",47.87,47.91,262600,{"date":1800,"open":1801,"high":1765,"low":1802,"close":1803,"change":207,"percent_change":954,"volume":1262,"transactions":9,"vwap":1803},"2025-07-30",48.080002,47.8,48,{"date":1805,"open":1696,"high":1696,"low":1777,"close":1768,"change":109,"percent_change":238,"volume":1806,"transactions":9,"vwap":1768},"2025-07-29",24500,{"date":1808,"open":1697,"high":1730,"low":1809,"close":1729,"change":845,"percent_change":773,"volume":1810,"transactions":9,"vwap":1729},"2025-07-28",48.029999,19500,{"date":1812,"open":1777,"high":1765,"low":1777,"close":1764,"change":104,"percent_change":871,"volume":1813,"transactions":9,"vwap":1764},"2025-07-25",21000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1775,"change":104,"percent_change":871,"volume":1819,"transactions":9,"vwap":1775},"2025-07-24",47.97,48.07,47.92,28400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1818,"change":914,"percent_change":228,"volume":1825,"transactions":9,"vwap":1818},"2025-07-23",47.75,47.93,47.71,39800,{"date":1827,"open":1782,"high":1828,"low":1829,"close":1824,"change":616,"percent_change":1077,"volume":1830,"transactions":9,"vwap":1824},"2025-07-22",47.74,47.51,24400,{"date":1832,"open":1833,"high":1834,"low":1781,"close":1835,"change":109,"percent_change":238,"volume":1836,"transactions":9,"vwap":1835},"2025-07-21",47.76,47.84,47.66,68100,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":20,"percent_change":20,"volume":1842,"transactions":9,"vwap":1841},"2025-07-18",47.73,47.55,47.67,22000,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1841,"change":833,"percent_change":763,"volume":1847,"transactions":9,"vwap":1841},"2025-07-17",47.47,47.69,64600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":832,"percent_change":119,"volume":1854,"transactions":9,"vwap":1853},"2025-07-16",47.32,47.46,47.17,47.45,52200,{"date":1856,"open":1781,"high":1781,"low":1857,"close":1857,"change":1338,"percent_change":704,"volume":1858,"transactions":9,"vwap":1857},"2025-07-15",47.33,33100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1077,"percent_change":914,"volume":1864,"transactions":9,"vwap":1862},"2025-07-14",47.37,47.56,47.34,82400,{"date":1866,"open":1861,"high":1867,"low":1868,"close":1851,"change":198,"percent_change":360,"volume":1869,"transactions":9,"vwap":1851},"2025-07-11",47.52,47.3,113400,{"date":1871,"open":1853,"high":1872,"low":1861,"close":1873,"change":909,"percent_change":466,"volume":1874,"transactions":9,"vwap":1873},"2025-07-10",47.58,47.53,78000,{"date":1876,"open":1877,"high":1853,"low":1878,"close":1853,"change":506,"percent_change":49,"volume":1879,"transactions":9,"vwap":1853},"2025-07-09",47.39,47.22,56800,{"date":1881,"open":1878,"high":1882,"low":1883,"close":1878,"change":207,"percent_change":779,"volume":1884,"transactions":9,"vwap":1878},"2025-07-08",47.31,47.15,34100,{"date":1886,"open":1791,"high":1791,"low":1887,"close":1888,"change":392,"percent_change":1641,"volume":1889,"transactions":9,"vwap":1888},"2025-07-07",47.11,47.27,51000,{"date":1891,"open":1861,"high":1873,"low":1861,"close":1851,"change":466,"percent_change":1319,"volume":1892,"transactions":9,"vwap":1851},"2025-07-03",52100,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":910,"percent_change":139,"volume":1897,"transactions":9,"vwap":1896},"2025-07-02",47.029999,47.29,842800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":919,"percent_change":845,"volume":1904,"transactions":9,"vwap":1903},"2025-07-01",47.080002,47.18,47.0099983,47.14,138800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1314,"percent_change":1390,"volume":1911,"transactions":9,"vwap":1910},"2025-06-30",47,47.2,46.88,47.13,193200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1314,"percent_change":1390,"volume":1918,"transactions":9,"vwap":1917},"2025-06-27",46.71,46.96,46.56,46.86,265400,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":17,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1923},"2025-06-26",46.42,46.61,46.59,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":238,"percent_change":489,"volume":1327,"transactions":9,"vwap":1929},"2025-06-25",46.29,46.34,46.2,46.26,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1459,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-06-24",46.15,46.32,46.28,1.22,10200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":376,"percent_change":1725,"volume":1943,"transactions":9,"vwap":1942},"2025-06-23",45.55,45.76,45.31,45.72,87700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":401,"percent_change":306,"volume":1950,"transactions":9,"vwap":1949},"2025-06-20",45.58,45.65,45.17,45.3,13900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":845,"percent_change":773,"volume":1957,"transactions":9,"vwap":1956},"2025-06-18",45.56,45.66,45.33,45.43,6700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1641,"percent_change":1963,"volume":1347,"transactions":9,"vwap":1962},"2025-06-17",45.63,45.79,45.41,-0.87,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1192,"percent_change":114,"volume":987,"transactions":9,"vwap":1968},"2025-06-16",45.75,45.88,45.81,{"date":1970,"open":1971,"high":1972,"low":1949,"close":1949,"change":1101,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1949},"2025-06-13",45.45,45.67,-1.18,1100,{"date":1976,"open":1968,"high":1967,"low":1977,"close":1978,"change":419,"percent_change":710,"volume":1677,"transactions":9,"vwap":1978},"2025-06-12",45.78,45.84,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":198,"percent_change":360,"volume":826,"transactions":9,"vwap":1984},"2025-06-11",45.85,45.97,45.68,45.73,{"date":1986,"open":1942,"high":1987,"low":1983,"close":1988,"change":789,"percent_change":149,"volume":867,"transactions":9,"vwap":1988},"2025-06-10",45.83,45.8,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1077,"percent_change":833,"volume":1498,"transactions":9,"vwap":1993},"2025-06-09",45.53,45.7,45.64,{"date":1995,"open":1882,"high":1882,"low":1962,"close":1996,"change":763,"percent_change":86,"volume":930,"transactions":9,"vwap":1996},"2025-06-06",45.54,{"date":1998,"open":1999,"high":1996,"low":2000,"close":2001,"change":840,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-05",45.42,45.049999,45.080002,-0.66,27500,{"date":2005,"open":1962,"high":2006,"low":2007,"close":2007,"change":845,"percent_change":773,"volume":2008,"transactions":9,"vwap":2007},"2025-06-04",45.48,45.38,12500,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":119,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-06-03",45.14,45.4,45.36,0.55,37300,{"date":2017,"open":2018,"high":1948,"low":2019,"close":2020,"change":914,"percent_change":1050,"volume":781,"transactions":9,"vwap":2020},"2025-06-02",44.74,44.68,45.11,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":238,"percent_change":489,"volume":2027,"transactions":9,"vwap":2026},"2025-05-30",44.81,44.93,44.55,44.9,9400,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1077,"percent_change":833,"volume":2033,"transactions":9,"vwap":2032},"2025-05-29",45.21,44.86,44.92,43500,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":1008,"percent_change":1539,"volume":1347,"transactions":9,"vwap":2037},"2025-05-28",45.060001,44.82,{"date":2039,"open":2031,"high":2000,"low":2031,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-05-27",44.99,0.69,1.56,36900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":317,"percent_change":1402,"volume":860,"transactions":9,"vwap":2049},"2025-05-23",44.24,44.39,44.2,44.3,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":20,"percent_change":20,"volume":2056,"transactions":9,"vwap":2055},"2025-05-22",44.58,44.75,44.51,44.57,102600,{"date":2058,"open":2059,"high":2011,"low":2025,"close":2055,"change":1402,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2055},"2025-05-21",44.98,-1.35,156200,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":401,"percent_change":306,"volume":1173,"transactions":9,"vwap":2066},"2025-05-20",45.27,44.96,45.18,{"date":2068,"open":2069,"high":2013,"low":2069,"close":1941,"change":617,"percent_change":940,"volume":1740,"transactions":9,"vwap":1941},"2025-05-19",45.029999,{"date":2071,"open":2072,"high":2073,"low":2059,"close":2074,"change":802,"percent_change":1390,"volume":987,"transactions":9,"vwap":2074},"2025-05-16",45.040001,45.23,45.22,{"date":2076,"open":2018,"high":2072,"low":2018,"close":2065,"change":429,"percent_change":1012,"volume":1262,"transactions":9,"vwap":2065},"2025-05-15",{"date":2078,"open":2079,"high":2037,"low":2053,"close":2037,"change":845,"percent_change":773,"volume":920,"transactions":9,"vwap":2037},"2025-05-14",44.79,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":17,"percent_change":156,"volume":872,"transactions":9,"vwap":2084},"2025-05-13",44.6,44.91,44.8,{"date":2086,"open":2047,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":1204,"transactions":9,"vwap":2087},"2025-05-12",44.47,44.21,1.06,2.44,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":825,"percent_change":1172,"volume":781,"transactions":9,"vwap":2096},"2025-05-09",43.54,43.57,43.36,43.41,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":833,"percent_change":1192,"volume":2102,"transactions":9,"vwap":2101},"2025-05-08",43.32,43.72,43.47,18200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":832,"percent_change":684,"volume":2109,"transactions":9,"vwap":2108},"2025-05-07",43.27,43.28,43.07,43.25,144700,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":306,"percent_change":2115,"volume":1352,"transactions":9,"vwap":2114},"2025-05-06",43.02,43.34,43.13,-0.67,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":514,"percent_change":818,"volume":872,"transactions":9,"vwap":2120},"2025-05-05",43.38,43.58,43.42,{"date":2122,"open":2093,"high":2123,"low":2101,"close":2124,"change":1510,"percent_change":2125,"volume":1556,"transactions":9,"vwap":2124},"2025-05-02",43.65,43.6,1.04,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":914,"percent_change":49,"volume":1611,"transactions":9,"vwap":2129},"2025-05-01",43.48,43.15,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":104,"percent_change":429,"volume":1448,"transactions":9,"vwap":2133},"2025-04-30",42.32,42.94,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":910,"percent_change":149,"volume":2138,"transactions":9,"vwap":2137},"2025-04-29",42.68,42.88,1700,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":188,"percent_change":789,"volume":819,"transactions":9,"vwap":2143},"2025-04-28",42.8,42.4,42.73,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":940,"percent_change":1050,"volume":960,"transactions":9,"vwap":2147},"2025-04-25",42.3,42.66,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":1274,"volume":2154,"transactions":9,"vwap":2152},"2025-04-24",41.86,42.47,42.46,0.52,8800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1550,"percent_change":2161,"volume":803,"transactions":9,"vwap":2160},"2025-04-23",42.29,42.31,41.81,41.94,1.21,{"date":177,"open":173,"high":2163,"low":173,"close":2164,"change":530,"percent_change":63,"volume":987,"transactions":9,"vwap":2164},41.5,41.44]