[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMAY":3,"homepage-market-summary":25,"stock-historical-BMAY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BMAY","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 - May","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.799,48.765,48.72,48.5569,0.2421,0.5,6906.658,0,48.92,24.89,19755.57993256671,99.5,1574,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},37.21,15033,5487082.81386,30.2,"2025-04-22",[178,181,190,200,211,222,230,239,248,258,267,277,285,295,305,316,327,335,344,353,360,368,376,385,392,400,409,417,426,437,445,452,460,469,476,484,492,500,507,518,525,533,542,550,560,570,581,591,602,611,619,627,638,647,658,668,677,687,696,704,709,716,724,730,734,740,747,751,759,764,771,777,784,790,797,802,808,814,820,828,834,840,847,855,858,865,868,871,875,882,887,895,898,904,912,920,926,933,939,943,950,953,959,965,973,979,985,992,997,1001,1005,1011,1017,1024,1029,1034,1038,1044,1050,1055,1062,1068,1076,1082,1090,1097,1104,1109,1116,1122,1130,1137,1144,1150,1155,1161,1169,1174,1180,1187,1194,1200,1204,1209,1214,1220,1227,1234,1239,1243,1248,1255,1260,1266,1270,1274,1278,1281,1287,1292,1297,1302,1308,1314,1317,1322,1328,1334,1338,1342,1348,1352,1354,1358,1362,1367,1371,1377,1383,1388,1392,1396,1400,1404,1408,1412,1415,1417,1422,1428,1432,1439,1443,1447,1452,1455,1458,1463,1469,1477,1482,1488,1494,1498,1502,1507,1512,1518,1525,1528,1532,1537,1541,1546,1551,1557,1562,1569,1575,1580,1585,1590,1596,1601,1606,1613,1618,1624,1629,1633,1637,1645,1651,1656,1659,1663,1667,1673,1678,1684,1691,1696,1704,1708,1716,1721,1727,1733,1737,1742,1746,1750,1753,1758,1761,1766,1771,1777,1783,1788,1791,1796,1802,1806,1810,1813,1817,1821,1828,1832,1838,1842,1847,1855,1859,1864,1868,1874,1878,1884,1890,1896,1899,1905,1910,1913,1916,1921,1926,1931,1936,1941,1945,1951,1956,1962,1967,1974,1980,1985,1990,1994,1999,2004,2010,2015,2021,2026,2031,2034,2038,2043,2049,2054,2060,2066,2069,2076,2082,2088,2095,2101,2109,2116,2122,2127,2134,2140,2147,2152,2159,2163,2166,2173,2179,2184,2190,2194,2199,2206,2211,2218,2225,2230,2236,2244,2251,2255,2261,2267,2274,2282,2288,2296,2304,2312,2317,2325,2332,2338,2343,2350,2357,2364,2372],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},52,48.7592,{"date":182,"open":183,"high":184,"low":183,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.39,48.6099,0.0969,0.2,5046.6649,42,48.5154,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",48.695,48.73,48.46,-0.0995,-0.2,2014.6654,27,48.6057,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",48.5601,48.58,48.51,48.5595,-0.0363,-0.07,1822.6654,39,48.5611,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.6,48.64,48.57,48.5958,-0.2243,-0.46,2898.0354,32,48.6085,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":138,"volume":227,"transactions":228,"vwap":229},"2026-09-25",48.66,48.8201,0.1573,4228.6654,49,48.703,{"date":231,"open":232,"high":233,"low":215,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",48.605,48.6628,0.0428,0.09,7318.6657,50,48.6084,{"date":240,"open":241,"high":241,"low":213,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",48.71,48.62,-0.2359,-0.48,8418.6654,80,48.6475,{"date":249,"open":250,"high":20,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",48.875,48.84,48.8559,0.0044,0.01,2710.482813,41,48.8851,{"date":259,"open":203,"high":260,"low":203,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",48.8963,48.8515,0.439,0.91,2385.619253,47,48.7292,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",48.291,48.4125,48.28,0.0725,0.15,1852.6654,34,48.3657,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":148,"percent_change":33,"volume":282,"transactions":283,"vwap":284},"2026-09-17",48.3,48.4099,48.34,14019.815138,62,48.3676,{"date":286,"open":287,"high":279,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",48.221,47.855,47.99,-0.14,-0.29,4981.736224,66,48.1111,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",48.18,48.12,48.13,-0.1701,-0.35,4119.6654,48,48.1515,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",48.17,48.43,48.16,48.3001,-0.1574,-0.32,44113.6654,384,48.3671,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",48.44,48.5,48.415,48.4575,0.3375,0.7,6075.758195,60,48.4497,{"date":328,"open":329,"high":297,"low":298,"close":298,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",48.14,-0.2145,-0.44,4907.5962,67,48.1363,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":325,"vwap":343},"2026-09-09",48.4,48.32,48.3345,-0.1138,-0.23,6266.861144,48.3602,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",48.54,48.4483,-0.1517,-0.31,21101.6654,127,48.4825,{"date":354,"open":355,"high":355,"low":213,"close":213,"change":356,"percent_change":357,"volume":358,"transactions":237,"vwap":359},"2026-09-04",48.67,-0.05,-0.1,6564.6654,48.6407,{"date":361,"open":215,"high":13,"low":215,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",48.65,0.2298,0.47,3884.847792,51,48.6949,{"date":369,"open":279,"high":308,"low":279,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",48.4202,0.1653,0.34,2627.817934,57,48.4034,{"date":377,"open":271,"high":378,"low":379,"close":380,"change":381,"percent_change":331,"volume":382,"transactions":383,"vwap":384},"2026-09-01",48.38,48.2158,48.2549,-0.2151,7579.5714,72,48.2826,{"date":386,"open":378,"high":387,"low":378,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":179,"vwap":391},"2026-08-31",48.47,-0.0746,-0.15,3984.6654,48.438,{"date":393,"open":394,"high":394,"low":319,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":209,"vwap":399},"2026-08-28",48.69,48.5446,-0.044,-0.09,2950.797766,48.5352,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",48.48,48.5886,0.2136,0.44,6103.6654,58,48.5405,{"date":410,"open":318,"high":411,"low":412,"close":413,"change":414,"percent_change":108,"volume":415,"transactions":179,"vwap":416},"2026-08-26",48.4599,48.29,48.375,-0.0048,12286.6654,48.3347,{"date":418,"open":419,"high":183,"low":338,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",48.335,48.3798,0.0862,0.18,2680.6654,54,48.3465,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",48.275,48.33,48.25,48.2936,-0.065,-0.13,2733.534708,55,48.2874,{"date":438,"open":429,"high":183,"low":429,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",48.3586,0.1273,0.26,3311.0511,40,48.3561,{"date":446,"open":430,"high":447,"low":448,"close":448,"change":449,"percent_change":331,"volume":450,"transactions":237,"vwap":451},"2026-08-20",48.35,48.2313,-0.2143,5359.142516,48.2986,{"date":453,"open":387,"high":204,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",48.4456,0.064,0.13,6960.358642,63,48.4799,{"date":461,"open":462,"high":463,"low":447,"close":464,"change":465,"percent_change":349,"volume":466,"transactions":467,"vwap":468},"2026-08-18",48.37,48.45,48.3816,-0.1487,18167.763887,163,48.3859,{"date":470,"open":213,"high":213,"low":319,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":443,"vwap":475},"2026-08-17",48.5303,-0.1147,-0.24,2788.6655,48.5574,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":61,"vwap":483},"2026-08-14",48.61,48.645,-0.0277,-0.06,1275.654145,48.6414,{"date":485,"open":486,"high":241,"low":242,"close":487,"change":488,"percent_change":138,"volume":489,"transactions":490,"vwap":491},"2026-08-13",48.7,48.6727,0.1536,7925.150403,45,48.6446,{"date":493,"open":494,"high":203,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":188,"vwap":499},"2026-08-12",48.49052,48.5191,0.0591,0.12,2862.996235,48.554,{"date":501,"open":502,"high":503,"low":318,"close":194,"change":504,"percent_change":357,"volume":505,"transactions":366,"vwap":506},"2026-08-11",48.49,48.5099,-0.0479,4396.9756,48.4711,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",48.5201,48.5462,48.4887,48.5079,-0.0153,-0.03,4726.9756,28,48.5232,{"date":519,"open":463,"high":346,"low":463,"close":517,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",0.159,0.33,4036.9756,21,48.5076,{"date":526,"open":527,"high":337,"low":429,"close":528,"change":529,"percent_change":389,"volume":530,"transactions":531,"vwap":532},"2026-08-06",48.3301,48.3642,-0.0708,2919.7355,26,48.3733,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":265,"vwap":541},"2026-08-05",48.535,48.4109,48.435,0.0156,0.03,4201.491258,48.4579,{"date":543,"open":544,"high":402,"low":544,"close":545,"change":546,"percent_change":263,"volume":547,"transactions":548,"vwap":549},"2026-08-04",48.41,48.4194,0.4355,4021.974429,43,48.4601,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":323,"volume":557,"transactions":558,"vwap":559},"2026-08-03",47.94,48.04,47.89,47.9839,0.3339,9142.0065,84,47.9884,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",47.39,47.71,47.65,0.2798,0.59,11799.777378,46,47.6064,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",47.1,47.42,47.095,47.3702,0.5219,1.11,8945.7355,56,47.3173,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",47.0701,47.395,46.8483,-0.4417,-0.93,8666.7355,101,47.1665,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",47.23,47.38,47.15,47.29,0.0513,0.11,6158.7355,37,47.2905,{"date":603,"open":593,"high":604,"low":605,"close":606,"change":607,"percent_change":456,"volume":608,"transactions":609,"vwap":610},"2026-07-27",47.27,47.153,47.2387,0.0621,6986.7355,53,47.1926,{"date":612,"open":593,"high":613,"low":614,"close":615,"change":616,"percent_change":356,"volume":617,"transactions":600,"vwap":618},"2026-07-24",47.3,47.125,47.1766,-0.0234,4496.7355,47.175,{"date":620,"open":572,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":600,"vwap":626},"2026-07-23",47.2,47.09,-0.38,-0.8,4563.7355,47.1212,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",47.56,47.66,47.535,47.58,0.0102,0.02,6099.1825,36,47.6313,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":228,"vwap":646},"2026-07-21",47.36,47.6,47.5698,0.2398,0.51,4487.1815,47.5542,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",47.45,47.46,47.31,47.33,-0.04,-0.08,11875.7355,78,47.4157,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":303,"vwap":667},"2026-07-17",47.25235,47.49,47.25,47.37,-0.3,-0.63,4319.7355,47.3426,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":207,"percent_change":389,"volume":674,"transactions":675,"vwap":676},"2026-07-16",47.69,47.77,47.54,47.67,9349.7355,105,47.6091,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":273,"volume":684,"transactions":685,"vwap":686},"2026-07-15",47.68,47.78,47.63,47.74,0.073,5296.7355,70,47.715,{"date":688,"open":689,"high":670,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":609,"vwap":695},"2026-07-14",47.59,47.57,47.667,0.197,0.41,107190.5523,47.6879,{"date":697,"open":679,"high":679,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":265,"vwap":703},"2026-07-13",47.4501,47.47,-0.27,-0.57,5761.7355,47.5626,{"date":705,"open":673,"high":671,"low":706,"close":682,"change":707,"percent_change":521,"volume":708,"transactions":9,"vwap":682},"2026-07-10",47.64,0.155,3000,{"date":710,"open":661,"high":711,"low":573,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",47.62,47.585,0.206,0.43,5600,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-08",47.35,47.379,47.22,-0.076,-0.16,5800,{"date":725,"open":690,"high":690,"low":640,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",47.455,-0.125,-0.26,3400,{"date":731,"open":732,"high":711,"low":732,"close":632,"change":733,"percent_change":644,"volume":723,"transactions":9,"vwap":632},"2026-07-06",47.44,0.243,{"date":735,"open":672,"high":672,"low":736,"close":737,"change":738,"percent_change":108,"volume":739,"transactions":9,"vwap":737},"2026-07-02",47.19,47.337,-0.003,20700,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":108,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-01",47.346,47.481,47.34,-0.02,6000,{"date":748,"open":604,"high":649,"low":662,"close":718,"change":749,"percent_change":123,"volume":750,"transactions":9,"vwap":718},"2026-06-30",0.19,12000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":693,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-29",47.12,47.179,47.042999,47.16,0.88,4200,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":290,"percent_change":664,"volume":758,"transactions":9,"vwap":763},"2026-06-26",46.91,46.976,46.75,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":235,"volume":770,"transactions":9,"vwap":768},"2026-06-25",46.79,47.029999,46.89,0.04,10900,{"date":772,"open":773,"high":622,"low":774,"close":775,"change":745,"percent_change":653,"volume":776,"transactions":9,"vwap":775},"2026-06-24",46.96,46.81,46.85,7400,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",47.07,46.87,-0.415,-0.88,9200,{"date":785,"open":786,"high":786,"low":720,"close":787,"change":788,"percent_change":728,"volume":789,"transactions":9,"vwap":787},"2026-06-22",47.52,47.285,-0.123,15600,{"date":791,"open":792,"high":732,"low":651,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",47.43,47.408,0.358,0.76,2900,{"date":798,"open":562,"high":649,"low":799,"close":800,"change":801,"percent_change":782,"volume":715,"transactions":9,"vwap":800},"2026-06-17",47.0099983,47.049999,-0.42,{"date":803,"open":804,"high":804,"low":805,"close":699,"change":357,"percent_change":806,"volume":807,"transactions":9,"vwap":699},"2026-06-16",47.53,47.41,-0.21,6100,{"date":809,"open":810,"high":810,"low":629,"close":690,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":690},"2026-06-15",47.595,0.512,1.09,7900,{"date":815,"open":779,"high":816,"low":817,"close":818,"change":273,"percent_change":138,"volume":819,"transactions":9,"vwap":818},"2026-06-12",47.11,46.93,47.057999,3800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",46.4,46.92,46.908,0.568,1.23,10500,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":68,"volume":833,"transactions":9,"vwap":831},"2026-06-10",46.615,46.34,-0.504,15000,{"date":835,"open":621,"high":621,"low":836,"close":837,"change":838,"percent_change":196,"volume":839,"transactions":9,"vwap":837},"2026-06-09",46.44,46.844,-0.094,5200,{"date":841,"open":816,"high":816,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",46.891,46.938,0.078,0.17,4900,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",47.48,46.8,46.86,-0.77,-1.62,91300,{"date":856,"open":804,"high":564,"low":804,"close":681,"change":707,"percent_change":521,"volume":857,"transactions":9,"vwap":681},"2026-06-04",9700,{"date":859,"open":860,"high":804,"low":699,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-03",47.51,47.475,-0.155,-0.33,3100,{"date":866,"open":711,"high":630,"low":689,"close":681,"change":254,"percent_change":634,"volume":867,"transactions":9,"vwap":681},"2026-06-02",266300,{"date":869,"open":632,"high":673,"low":786,"close":711,"change":539,"percent_change":103,"volume":870,"transactions":9,"vwap":711},"2026-06-01",21300,{"date":872,"open":629,"high":641,"low":699,"close":689,"change":873,"percent_change":874,"volume":739,"transactions":9,"vwap":689},"2026-05-29",0.109,0.23,{"date":876,"open":718,"high":877,"low":878,"close":743,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":743},"2026-05-28",47.5,47.32,0.136,0.29,15100,{"date":883,"open":756,"high":663,"low":756,"close":884,"change":885,"percent_change":235,"volume":886,"transactions":9,"vwap":884},"2026-05-27",47.345,0.043,249300,{"date":888,"open":889,"high":640,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",47.265,47.26,47.302,0.132,0.28,11300,{"date":896,"open":897,"high":621,"low":816,"close":897,"change":235,"percent_change":749,"volume":789,"transactions":9,"vwap":897},"2026-05-22",47.17,{"date":899,"open":823,"high":900,"low":774,"close":901,"change":902,"percent_change":880,"volume":903,"transactions":9,"vwap":901},"2026-05-21",47.099998,47.080002,0.134,27700,{"date":905,"open":763,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",46.99,46.73,46.946,0.296,0.63,28300,{"date":913,"open":907,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",46.83,46.62,46.65,-0.201,-0.43,729900,{"date":921,"open":761,"high":817,"low":922,"close":923,"change":924,"percent_change":745,"volume":925,"transactions":9,"vwap":923},"2026-05-18",46.685,46.851,-0.008,35600,{"date":927,"open":928,"high":265,"low":775,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-15",46.9,46.859,-0.311,-0.66,32200,{"date":934,"open":799,"high":935,"low":799,"close":897,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":897},"2026-05-14",47.189,0.21,0.45,19900,{"date":940,"open":914,"high":265,"low":914,"close":773,"change":941,"percent_change":372,"volume":942,"transactions":9,"vwap":773},"2026-05-13",0.161,32300,{"date":944,"open":914,"high":914,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-12",46.595,46.799,-0.051,-0.11,42200,{"date":951,"open":952,"high":823,"low":914,"close":775,"change":634,"percent_change":769,"volume":739,"transactions":9,"vwap":775},"2026-05-11",46.88,{"date":954,"open":955,"high":914,"low":956,"close":914,"change":957,"percent_change":364,"volume":958,"transactions":9,"vwap":914},"2026-05-08",46.77,46.74,0.22,17000,{"date":960,"open":956,"high":961,"low":962,"close":963,"change":357,"percent_change":806,"volume":964,"transactions":9,"vwap":963},"2026-05-07",46.76,46.56,46.61,76400,{"date":966,"open":967,"high":907,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-06",46.54,46.48,46.71,0.39,0.84,65000,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":874,"percent_change":17,"volume":978,"transactions":9,"vwap":977},"2026-05-05",46.14,46.377,46.32,55900,{"date":980,"open":981,"high":982,"low":568,"close":983,"change":948,"percent_change":473,"volume":984,"transactions":9,"vwap":983},"2026-05-04",46.21,46.24,46.09,54300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":634,"percent_change":769,"volume":991,"transactions":9,"vwap":990},"2026-05-01",46.39,46.42,46.19,46.2,548800,{"date":993,"open":994,"high":990,"low":995,"close":994,"change":108,"percent_change":745,"volume":996,"transactions":9,"vwap":994},"2026-04-30",46.18,46.12,149200,{"date":998,"open":981,"high":981,"low":999,"close":989,"change":254,"percent_change":634,"volume":1000,"transactions":9,"vwap":989},"2026-04-29",46.13,47700,{"date":1002,"open":994,"high":994,"low":1003,"close":994,"change":634,"percent_change":769,"volume":1004,"transactions":9,"vwap":994},"2026-04-28",46.095001,42400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":497,"volume":1010,"transactions":9,"vwap":1007},"2026-04-27",46.16,46.11,0.055,70800,{"date":1012,"open":999,"high":999,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-24",46.105,0.036,0.08,400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":207,"volume":1023,"transactions":9,"vwap":1020},"2026-04-23",46.060001,46.069,46.049999,-0.031,800,{"date":1025,"open":995,"high":999,"low":1026,"close":1027,"change":539,"percent_change":1028,"volume":846,"transactions":9,"vwap":1027},"2026-04-22",46.040001,46.099998,0.07,{"date":1030,"open":995,"high":1031,"low":1032,"close":1032,"change":108,"percent_change":745,"volume":1033,"transactions":9,"vwap":1032},"2026-04-21",46.129,46.07,1800,{"date":1035,"open":1036,"high":995,"low":1026,"close":1036,"change":1037,"percent_change":254,"volume":864,"transactions":9,"vwap":1036},"2026-04-20",46.080002,0.005,{"date":1039,"open":995,"high":995,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-17",46.075001,0.045,0.1,2200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":598,"volume":1049,"transactions":9,"vwap":1047},"2026-04-16",45.98,46.029999,0.05,2400,{"date":1051,"open":1046,"high":1052,"low":1046,"close":1046,"change":1053,"percent_change":108,"volume":1054,"transactions":9,"vwap":1046},"2026-04-15",46.014999,-0.005,2500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1049,"transactions":9,"vwap":1058},"2026-04-14",45.95,45.985,45.931,0.075,0.16,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":957,"volume":1067,"transactions":9,"vwap":1065},"2026-04-13",45.823,45.91,0.099,1500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":235,"volume":1075,"transactions":9,"vwap":1073},"2026-04-10",45.8,45.85,45.76,45.811,0.041,10200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":874,"volume":857,"transactions":9,"vwap":1080},"2026-04-09",45.73,45.775,45.77,0.106,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-08",45.65,45.665,45.664,0.504,1.12,900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":729,"transactions":9,"vwap":1093},"2026-04-07",45.021,45.16,45.02,-0.087,-0.19,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":902,"percent_change":1103,"volume":1054,"transactions":9,"vwap":1102},"2026-04-06",45.24,45.29,45.19,45.247,0.3,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1041,"percent_change":1042,"volume":1108,"transactions":9,"vwap":1107},"2026-04-02",44.81,45.113,3700,{"date":1110,"open":490,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":714,"volume":1115,"transactions":9,"vwap":1113},"2026-04-01",45.15,44.98,45.068001,0.195,9400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":170,"transactions":9,"vwap":1119},"2026-03-31",44.51,44.873,0.792,1.8,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":356,"volume":1129,"transactions":9,"vwap":1127},"2026-03-30",44.15,44.28,44.040001,44.081001,-0.021,2100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":729,"transactions":9,"vwap":1134},"2026-03-27",44.331,44.34,44.102,-0.422,-0.95,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-26",44.82,44.524,-0.434,-0.97,5100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":123,"volume":1067,"transactions":9,"vwap":1147},"2026-03-25",44.94,44.958,44.89,0.179,{"date":1151,"open":1152,"high":1139,"low":1152,"close":1153,"change":1154,"percent_change":623,"volume":819,"transactions":9,"vwap":1153},"2026-03-24",44.76,44.779,-0.171,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":263,"volume":1033,"transactions":9,"vwap":1159},"2026-03-23",45.040001,44.86,44.95,0.404,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-20",44.7,44.53,44.546,-0.381,-0.85,700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":745,"percent_change":653,"volume":1173,"transactions":9,"vwap":1172},"2026-03-19",44.79,44.927,500,{"date":1175,"open":1157,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":783,"transactions":9,"vwap":1177},"2026-03-18",45.049999,44.947,-0.249,-0.55,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-17",45.14,45.196,0.107,0.24,8500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":909,"percent_change":133,"volume":1193,"transactions":9,"vwap":1192},"2026-03-16",45.095001,45.12,45.060001,45.089001,6500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":389,"volume":1049,"transactions":9,"vwap":1198},"2026-03-13",44.9,44.74,44.793,-0.067,{"date":1201,"open":1158,"high":1158,"low":1158,"close":1158,"change":1202,"percent_change":1203,"volume":1016,"transactions":9,"vwap":1158},"2026-03-12",-0.287,-0.64,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1015,"volume":1208,"transactions":9,"vwap":1206},"2026-03-11",45.147,0.034,100,{"date":1210,"open":1101,"high":1211,"low":1107,"close":1107,"change":1212,"percent_change":356,"volume":1213,"transactions":9,"vwap":1107},"2026-03-10",45.26,-0.024,2300,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":48,"volume":1043,"transactions":9,"vwap":1218},"2026-03-09",44.78,45.155,45.137,0.221,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-06",45.035,44.916,-0.296,-0.65,8800,{"date":1228,"open":1182,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-03-05",45.212,45.070999,-0.099,-0.22,1200,{"date":1235,"open":1099,"high":1236,"low":1099,"close":1237,"change":1238,"percent_change":521,"volume":864,"transactions":9,"vwap":1237},"2026-03-04",45.315,45.311,0.151,{"date":1240,"open":1241,"high":1093,"low":1241,"close":1093,"change":1242,"percent_change":312,"volume":1168,"transactions":9,"vwap":1093},"2026-03-03",44.83,-0.146,{"date":1244,"open":1100,"high":1245,"low":1111,"close":1245,"change":1246,"percent_change":539,"volume":1247,"transactions":9,"vwap":1245},"2026-03-02",45.306,0.014,9100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1033,"transactions":9,"vwap":1251},"2026-02-27",45.265,45.292,45.21,-0.128,-0.28,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1028,"percent_change":273,"volume":1259,"transactions":9,"vwap":1258},"2026-02-26",45.27,45.42,17400,{"date":1261,"open":1258,"high":1258,"low":1262,"close":1263,"change":1264,"percent_change":273,"volume":1265,"transactions":9,"vwap":1263},"2026-02-25",45.335,45.35,0.069,11500,{"date":1267,"open":1252,"high":1268,"low":1252,"close":1268,"change":1269,"percent_change":148,"volume":1023,"transactions":9,"vwap":1268},"2026-02-24",45.281,0.158,{"date":1271,"open":1257,"high":1257,"low":1230,"close":1272,"change":1273,"percent_change":349,"volume":1054,"transactions":9,"vwap":1272},"2026-02-23",45.123,-0.142,{"date":1275,"open":1093,"high":1250,"low":1093,"close":1250,"change":1276,"percent_change":118,"volume":1277,"transactions":9,"vwap":1250},"2026-02-20",0.115,2700,{"date":1279,"open":1157,"high":1111,"low":1157,"close":1111,"change":1280,"percent_change":397,"volume":1108,"transactions":9,"vwap":1111},"2026-02-19",-0.039,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":456,"volume":1016,"transactions":9,"vwap":1285},"2026-02-18",45.295,45.17,45.189,0.059,{"date":1288,"open":490,"high":1217,"low":490,"close":1289,"change":455,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-17",45.13,0.14,9600,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":254,"volume":1089,"transactions":9,"vwap":1295},"2026-02-13",45.029999,45.066002,0.006,{"date":1298,"open":1299,"high":1299,"low":1191,"close":1191,"change":1300,"percent_change":1301,"volume":1067,"transactions":9,"vwap":1191},"2026-02-12",45.23,-0.204,-0.45,{"date":1303,"open":1304,"high":1250,"low":1304,"close":1305,"change":1306,"percent_change":769,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",45.258,45.264,0.017,300,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1102,"change":1312,"percent_change":356,"volume":1313,"transactions":9,"vwap":1102},"2026-02-10",45.28,45.2,-0.023,4800,{"date":1315,"open":1311,"high":1257,"low":1311,"close":1257,"change":103,"percent_change":456,"volume":1316,"transactions":9,"vwap":1257},"2026-02-09",2600,{"date":1318,"open":1319,"high":1252,"low":1319,"close":1252,"change":1320,"percent_change":1321,"volume":1016,"transactions":9,"vwap":1252},"2026-02-06",45.128,0.302,0.67,{"date":1323,"open":1241,"high":1324,"low":1241,"close":1325,"change":862,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-05",44.941,44.908,-0.34,9900,{"date":1329,"open":1190,"high":1111,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-04",45.063,-0.077,-0.17,205600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1182,"change":721,"percent_change":1332,"volume":783,"transactions":9,"vwap":1182},"2026-02-03",45.245,45.0099983,{"date":1339,"open":1093,"high":1340,"low":1093,"close":1340,"change":1341,"percent_change":422,"volume":846,"transactions":9,"vwap":1340},"2026-02-02",45.216,0.083,{"date":1343,"open":1093,"high":1093,"low":1344,"close":1345,"change":1346,"percent_change":653,"volume":1347,"transactions":9,"vwap":1345},"2026-01-30",45.11,45.133,-0.017,1400,{"date":1349,"open":1350,"high":1111,"low":1337,"close":1111,"change":653,"percent_change":397,"volume":1351,"transactions":9,"vwap":1111},"2026-01-29",45.105,20600,{"date":1353,"open":1289,"high":1101,"low":1190,"close":1101,"change":1037,"percent_change":254,"volume":1043,"transactions":9,"vwap":1101},"2026-01-28",{"date":1355,"open":1356,"high":1357,"low":1111,"close":1357,"change":1048,"percent_change":598,"volume":1347,"transactions":9,"vwap":1357},"2026-01-27",45.18,45.185,{"date":1359,"open":1190,"high":1360,"low":1190,"close":1361,"change":539,"percent_change":1028,"volume":1173,"transactions":9,"vwap":1361},"2026-01-26",45.165,45.135,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1350,"change":1037,"percent_change":254,"volume":1049,"transactions":9,"vwap":1350},"2026-01-23",45.07,45.125,45.041,{"date":1368,"open":1094,"high":1369,"low":1094,"close":1369,"change":1370,"percent_change":749,"volume":1016,"transactions":9,"vwap":1369},"2026-01-22",45.099998,0.085,{"date":1372,"open":1373,"high":1157,"low":1374,"close":1375,"change":1219,"percent_change":48,"volume":1376,"transactions":9,"vwap":1375},"2026-01-21",44.88,44.85,45.014999,1700,{"date":1378,"open":1241,"high":1241,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1173,"transactions":9,"vwap":1380},"2026-01-20",44.791,44.794,-0.273,-0.61,{"date":1384,"open":1191,"high":1385,"low":1191,"close":1385,"change":1386,"percent_change":103,"volume":1387,"transactions":9,"vwap":1385},"2026-01-16",45.067001,0.027,12800,{"date":1389,"open":1176,"high":1190,"low":1094,"close":1157,"change":1390,"percent_change":103,"volume":1391,"transactions":9,"vwap":1157},"2026-01-15",0.025,4400,{"date":1393,"open":1394,"high":1375,"low":1395,"close":1375,"change":356,"percent_change":948,"volume":1067,"transactions":9,"vwap":1375},"2026-01-14",44.97,44.92,{"date":1397,"open":1157,"high":1398,"low":1157,"close":1398,"change":1399,"percent_change":654,"volume":1033,"transactions":9,"vwap":1398},"2026-01-13",45.064999,-0.037,{"date":1401,"open":490,"high":1350,"low":1402,"close":1403,"change":1306,"percent_change":769,"volume":1129,"transactions":9,"vwap":1403},"2026-01-12",44.99,45.102,{"date":1405,"open":1112,"high":1406,"low":1112,"close":1406,"change":1370,"percent_change":749,"volume":1407,"transactions":9,"vwap":1406},"2026-01-09",45.084999,8200,{"date":1409,"open":1410,"high":1176,"low":1410,"close":490,"change":745,"percent_change":653,"volume":1411,"transactions":9,"vwap":490},"2026-01-08",44.93,1600,{"date":1413,"open":1112,"high":1294,"low":1395,"close":1094,"change":19,"percent_change":19,"volume":1414,"transactions":9,"vwap":1094},"2026-01-07",12500,{"date":1416,"open":1395,"high":1294,"low":1395,"close":1094,"change":683,"percent_change":1061,"volume":1089,"transactions":9,"vwap":1094},"2026-01-06",{"date":1418,"open":1158,"high":1419,"low":1158,"close":1177,"change":1420,"percent_change":874,"volume":1421,"transactions":9,"vwap":1177},"2026-01-05",44.96,0.101,6200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1028,"volume":1173,"transactions":9,"vwap":1426},"2026-01-02",44.818,44.856,44.846,0.031,{"date":1429,"open":1139,"high":1139,"low":1430,"close":1430,"change":481,"percent_change":433,"volume":1431,"transactions":9,"vwap":1430},"2025-12-31",44.815,600,{"date":1433,"open":1434,"high":1373,"low":1435,"close":1436,"change":1437,"percent_change":514,"volume":1438,"transactions":9,"vwap":1436},"2025-12-30",44.84,44.795,44.875,-0.015,1100,{"date":1440,"open":1434,"high":1441,"low":1241,"close":1148,"change":1442,"percent_change":745,"volume":1411,"transactions":9,"vwap":1148},"2025-12-29",44.896,-0.007,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":254,"percent_change":634,"volume":1016,"transactions":9,"vwap":1446},"2025-12-26",44.8,44.897,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":749,"volume":1451,"transactions":9,"vwap":1449},"2025-12-24",44.887,0.087,200,{"date":1453,"open":1241,"high":1241,"low":1445,"close":1445,"change":1454,"percent_change":539,"volume":708,"transactions":9,"vwap":1445},"2025-12-23",0.015,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1341,"percent_change":749,"volume":1016,"transactions":9,"vwap":1457},"2025-12-22",44.785,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":138,"volume":1307,"transactions":9,"vwap":1461},"2025-12-19",44.712,44.702,0.142,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1465,"change":1467,"percent_change":1468,"volume":1233,"transactions":9,"vwap":1465},"2025-12-18",44.56,44.62,0.139,0.31,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":473,"volume":1476,"transactions":9,"vwap":1474},"2025-12-17",44.43,44.475,44.38,44.421,-0.109,7100,{"date":1478,"open":1479,"high":1164,"low":1479,"close":1164,"change":1480,"percent_change":108,"volume":1481,"transactions":9,"vwap":1164},"2025-12-16",44.495,-0.004,1900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":254,"volume":1233,"transactions":9,"vwap":1486},"2025-12-15",44.535,44.54,44.534,0.004,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1164,"change":207,"percent_change":722,"volume":1493,"transactions":9,"vwap":1164},"2025-12-12",44.47,44.543,44.45,32900,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":539,"percent_change":1028,"volume":1213,"transactions":9,"vwap":1497},"2025-12-11",44.57,44.6,{"date":1499,"open":1490,"high":1500,"low":1492,"close":1496,"change":1501,"percent_change":1061,"volume":796,"transactions":9,"vwap":1496},"2025-12-10",44.58,0.072,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":235,"volume":1307,"transactions":9,"vwap":1505},"2025-12-09",44.511,44.498,0.039,{"date":1508,"open":1509,"high":1509,"low":1492,"close":1510,"change":1199,"percent_change":389,"volume":1511,"transactions":9,"vwap":1510},"2025-12-08",44.52,44.459,2000,{"date":1513,"open":1118,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":845,"volume":1517,"transactions":9,"vwap":1514},"2025-12-05",44.526,44.48,0.077,1300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":108,"volume":857,"transactions":9,"vwap":1523},"2025-12-04",44.41,44.457,44.4,44.449,-0.006,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1015,"percent_change":422,"volume":1208,"transactions":9,"vwap":1527},"2025-12-03",44.455,{"date":1529,"open":1520,"high":1520,"low":1530,"close":1531,"change":634,"percent_change":1048,"volume":1476,"transactions":9,"vwap":1531},"2025-12-02",44.35,44.375,{"date":1533,"open":1534,"high":1522,"low":1535,"close":1535,"change":1536,"percent_change":207,"volume":1376,"transactions":9,"vwap":1535},"2025-12-01",44.36,44.355,-0.032,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":936,"volume":1208,"transactions":9,"vwap":1539},"2025-11-28",44.387,0.095,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":118,"volume":1173,"transactions":9,"vwap":1544},"2025-11-26",44.261,44.292,0.112,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1103,"volume":1049,"transactions":9,"vwap":1549},"2025-11-25",43.99,44.18,0.131,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1129,"transactions":9,"vwap":1554},"2025-11-24",43.79,44.049,0.304,0.69,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":644,"volume":1517,"transactions":9,"vwap":1560},"2025-11-21",43.74,43.745,0.222,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":864,"transactions":9,"vwap":1566},"2025-11-20",43.59,43.61,43.523,-0.263,-0.6,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":598,"volume":1049,"transactions":9,"vwap":1573},"2025-11-19",43.69,43.855,43.786,0.048,{"date":1576,"open":1553,"high":1553,"low":1577,"close":1577,"change":1475,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-18",43.738,-0.25,15800,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":301,"volume":1043,"transactions":9,"vwap":1583},"2025-11-17",44,43.847,-0.153,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1582,"change":1589,"percent_change":1028,"volume":1438,"transactions":9,"vwap":1582},"2025-11-14",43.88,44.060001,0.029,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":473,"percent_change":1595,"volume":1023,"transactions":9,"vwap":1594},"2025-11-13",44.075001,43.96,43.971,-0.54,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":924,"percent_change":745,"volume":1089,"transactions":9,"vwap":1600},"2025-11-12",44.222,44.165,44.211,{"date":1602,"open":1549,"high":1603,"low":1604,"close":1603,"change":1487,"percent_change":254,"volume":1605,"transactions":9,"vwap":1603},"2025-11-11",44.219,44.17,11700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":1033,"transactions":9,"vwap":1609},"2025-11-10",44.159,44.215,44.156,0.235,0.53,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1390,"percent_change":103,"volume":1438,"transactions":9,"vwap":1616},"2025-11-07",43.85,43.98,43.8,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1347,"transactions":9,"vwap":1621},"2025-11-06",43.94,43.955,-0.158,-0.36,{"date":1625,"open":1626,"high":1549,"low":1626,"close":1627,"change":1628,"percent_change":874,"volume":708,"transactions":9,"vwap":1627},"2025-11-05",43.92,44.113,0.102,{"date":1630,"open":1582,"high":1631,"low":1582,"close":1631,"change":1632,"percent_change":863,"volume":1431,"transactions":9,"vwap":1631},"2025-11-04",44.011002,-0.144,{"date":1634,"open":1124,"high":1635,"low":1124,"close":1635,"change":1636,"percent_change":769,"volume":1016,"transactions":9,"vwap":1635},"2025-11-03",44.155,0.016,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":769,"volume":1644,"transactions":9,"vwap":1642},"2025-10-31",44.13,44.173,44.099998,44.139,0.019,5000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":806,"volume":1023,"transactions":9,"vwap":1649},"2025-10-30",44.14,44.16,44.12,-0.095,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1609,"change":653,"percent_change":397,"volume":1129,"transactions":9,"vwap":1609},"2025-10-29",44.22,44.235,44.21,{"date":1657,"open":1655,"high":1658,"low":1655,"close":1658,"change":19,"percent_change":19,"volume":1168,"transactions":9,"vwap":1658},"2025-10-28",44.255,{"date":1660,"open":1655,"high":1661,"low":1662,"close":1658,"change":1628,"percent_change":874,"volume":1313,"transactions":9,"vwap":1658},"2025-10-27",44.27,44.2,{"date":1664,"open":1665,"high":1665,"low":1649,"close":1666,"change":1276,"percent_change":441,"volume":1517,"transactions":9,"vwap":1666},"2025-10-24",44.195,44.153,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1540,"percent_change":957,"volume":1672,"transactions":9,"vwap":1670},"2025-10-23",44.0019989,44.037998,43.93,3200,{"date":1674,"open":1615,"high":1675,"low":1615,"close":1675,"change":1676,"percent_change":1677,"volume":1168,"transactions":9,"vwap":1675},"2025-10-22",43.943,-0.081,-0.18,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":103,"volume":1016,"transactions":9,"vwap":1682},"2025-10-21",44.029999,44.032001,44.023998,0.026,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":48,"volume":1690,"transactions":9,"vwap":1687},"2025-10-20",43.97,43.998,43.95,0.215,8700,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":123,"volume":1168,"transactions":9,"vwap":1694},"2025-10-17",43.65,43.783,0.174,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":331,"volume":1703,"transactions":9,"vwap":1701},"2025-10-16",43.76,43.816,43.51,43.609,-0.191,17100,{"date":1705,"open":1698,"high":1617,"low":1559,"close":1617,"change":1706,"percent_change":845,"volume":1707,"transactions":9,"vwap":1617},"2025-10-15",0.076,10600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":433,"volume":1715,"transactions":9,"vwap":1713},"2025-10-14",43.66,43.802,43.64,43.724,-0.056,5500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":880,"percent_change":1321,"volume":1517,"transactions":9,"vwap":1719},"2025-10-13",43.7,43.78,43.655,{"date":1722,"open":1615,"high":1723,"low":1724,"close":1724,"change":1135,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-10",43.965,43.49,-0.96,2800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":654,"volume":1307,"transactions":9,"vwap":1730},"2025-10-09",43.9,43.912,43.89,-0.034,{"date":1734,"open":1731,"high":1735,"low":1731,"close":1735,"change":1736,"percent_change":456,"volume":1307,"transactions":9,"vwap":1735},"2025-10-08",43.946,0.057,{"date":1738,"open":1739,"high":1671,"low":1740,"close":1740,"change":1741,"percent_change":1096,"volume":1431,"transactions":9,"vwap":1740},"2025-10-07",43.91,43.889,-0.085,{"date":1743,"open":1731,"high":1548,"low":1731,"close":1744,"change":1745,"percent_change":441,"volume":1511,"transactions":9,"vwap":1744},"2025-10-06",43.974,0.114,{"date":1747,"open":1587,"high":1739,"low":1615,"close":1748,"change":1749,"percent_change":654,"volume":1481,"transactions":9,"vwap":1748},"2025-10-03",43.86,-0.035,{"date":1751,"open":1587,"high":1752,"low":1615,"close":1752,"change":1053,"percent_change":108,"volume":1233,"transactions":9,"vwap":1752},"2025-10-02",43.895,{"date":1754,"open":1755,"high":1688,"low":1756,"close":1729,"change":1757,"percent_change":422,"volume":1067,"transactions":9,"vwap":1729},"2025-10-01",43.815,43.77,0.079,{"date":1759,"open":1698,"high":1760,"low":1698,"close":1760,"change":539,"percent_change":1028,"volume":1476,"transactions":9,"vwap":1760},"2025-09-30",43.821,{"date":1762,"open":1756,"high":1763,"low":1764,"close":1765,"change":885,"percent_change":1042,"volume":746,"transactions":9,"vwap":1765},"2025-09-29",43.83,43.75,43.791,{"date":1767,"open":1768,"high":1756,"low":1769,"close":1770,"change":1042,"percent_change":874,"volume":715,"transactions":9,"vwap":1770},"2025-09-26",43.685,43.63,43.748,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1714,"percent_change":433,"volume":1049,"transactions":9,"vwap":1776},"2025-09-25",43.62,43.67,43.57,43.648,{"date":1778,"open":1779,"high":1559,"low":1780,"close":1781,"change":1782,"percent_change":653,"volume":1213,"transactions":9,"vwap":1781},"2025-09-24",43.68,43.641,43.704,-0.018,{"date":1784,"open":1698,"high":1785,"low":1693,"close":1786,"change":1787,"percent_change":806,"volume":1511,"transactions":9,"vwap":1786},"2025-09-23",43.782,43.722,-0.092,{"date":1789,"open":1571,"high":1790,"low":1571,"close":1790,"change":1506,"percent_change":235,"volume":1043,"transactions":9,"vwap":1790},"2025-09-22",43.814,{"date":1792,"open":1793,"high":1794,"low":1571,"close":1794,"change":1795,"percent_change":456,"volume":1411,"transactions":9,"vwap":1794},"2025-09-19",43.72,43.775,0.058,{"date":1797,"open":1798,"high":1799,"low":1779,"close":1800,"change":1801,"percent_change":497,"volume":758,"transactions":9,"vwap":1800},"2025-09-18",43.71,43.753,43.717,0.054,{"date":1803,"open":1565,"high":1804,"low":1564,"close":1804,"change":1805,"percent_change":634,"volume":1033,"transactions":9,"vwap":1804},"2025-09-17",43.663,0.009,{"date":1807,"open":1565,"high":1808,"low":1565,"close":1808,"change":1809,"percent_change":481,"volume":1438,"transactions":9,"vwap":1808},"2025-09-16",43.654,-0.026,{"date":1811,"open":1712,"high":1779,"low":1712,"close":1779,"change":1812,"percent_change":1015,"volume":1431,"transactions":9,"vwap":1779},"2025-09-15",0.037,{"date":1814,"open":1769,"high":1815,"low":1816,"close":1815,"change":1524,"percent_change":108,"volume":1016,"transactions":9,"vwap":1815},"2025-09-12",43.643,43.601,{"date":1818,"open":1819,"high":1820,"low":1564,"close":1820,"change":497,"percent_change":893,"volume":1089,"transactions":9,"vwap":1820},"2025-09-11",43.625,43.649,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":497,"volume":1827,"transactions":9,"vwap":1825},"2025-09-10",43.58,43.45,43.529,0.053,15400,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1831},"2025-09-09",43.434,43.476,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1736,"percent_change":456,"volume":1511,"transactions":9,"vwap":1837},"2025-09-08",43.425,43.47,43.39,43.44,{"date":1839,"open":1837,"high":1824,"low":1840,"close":1841,"change":1312,"percent_change":356,"volume":170,"transactions":9,"vwap":1841},"2025-09-05",43.32,43.383,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":364,"volume":708,"transactions":9,"vwap":1845},"2025-09-04",43.26,43.406,0.201,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":497,"volume":1854,"transactions":9,"vwap":1852},"2025-09-03",43.18,43.28,43.15,43.205,0.051,7800,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1475,"percent_change":1578,"volume":1168,"transactions":9,"vwap":1858},"2025-09-02",43.029999,43.154,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1232,"volume":1016,"transactions":9,"vwap":1862},"2025-08-29",43.23,43.263,-0.097,{"date":1865,"open":1850,"high":1866,"low":1850,"close":1866,"change":1867,"percent_change":456,"volume":715,"transactions":9,"vwap":1866},"2025-08-28",43.36,0.056,{"date":1869,"open":1861,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1042,"volume":1511,"transactions":9,"vwap":1872},"2025-08-27",43.33,43.22,43.304,0.042,{"date":1875,"open":1876,"high":1877,"low":1851,"close":1877,"change":103,"percent_change":1290,"volume":1726,"transactions":9,"vwap":1877},"2025-08-26",43.16,43.262,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":948,"volume":1411,"transactions":9,"vwap":1882},"2025-08-25",43.19,43.246,43.202,-0.046,{"date":1885,"open":1886,"high":1844,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":807,"transactions":9,"vwap":1887},"2025-08-22",42.97,43.248,0.274,0.64,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1714,"percent_change":433,"volume":1895,"transactions":9,"vwap":1893},"2025-08-21",42.951,42.974,42.92,35700,{"date":1897,"open":548,"high":1857,"low":548,"close":1857,"change":1898,"percent_change":207,"volume":1307,"transactions":9,"vwap":1857},"2025-08-20",-0.029,{"date":1900,"open":1901,"high":1902,"low":548,"close":1903,"change":1904,"percent_change":1578,"volume":1049,"transactions":9,"vwap":1903},"2025-08-19",43.13,43.14,43.058998,-0.106,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1015,"volume":1023,"transactions":9,"vwap":1908},"2025-08-18",43.11,43.165,0.035,{"date":1911,"open":1912,"high":1902,"low":1912,"close":1901,"change":481,"percent_change":290,"volume":1347,"transactions":9,"vwap":1901},"2025-08-15",43.12,{"date":1914,"open":1902,"high":1880,"low":1915,"close":1880,"change":19,"percent_change":19,"volume":1517,"transactions":9,"vwap":1880},"2025-08-14",43.09,{"date":1917,"open":1918,"high":1919,"low":1912,"close":1880,"change":1920,"percent_change":1290,"volume":819,"transactions":9,"vwap":1880},"2025-08-13",43.121,43.21,0.062,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1173,"transactions":9,"vwap":1923},"2025-08-12",43.128,0.205,0.48,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1782,"percent_change":653,"volume":1431,"transactions":9,"vwap":1930},"2025-08-11",42.94,42.95,42.923,{"date":1932,"open":1894,"high":1933,"low":1894,"close":1933,"change":1934,"percent_change":1935,"volume":1023,"transactions":9,"vwap":1933},"2025-08-08",42.941,0.157,0.37,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":356,"percent_change":1940,"volume":1451,"transactions":9,"vwap":1939},"2025-08-07",42.78,42.784,-0.12,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":273,"percent_change":148,"volume":1108,"transactions":9,"vwap":1944},"2025-08-06",42.67,42.834,{"date":1946,"open":1943,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":473,"volume":1715,"transactions":9,"vwap":1949},"2025-08-05",42.748,42.64,42.684,-0.101,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":128,"volume":1067,"transactions":9,"vwap":1954},"2025-08-04",42.71,42.785,0.332,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":665,"volume":1168,"transactions":9,"vwap":1960},"2025-08-01",42.458,42.48,42.453,-0.269,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":397,"volume":796,"transactions":9,"vwap":1965},"2025-07-31",42.96,42.722,-0.038,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1940,"volume":708,"transactions":9,"vwap":1972},"2025-07-30",42.8,42.85,42.72,42.76,-0.052,{"date":1975,"open":1976,"high":1977,"low":1938,"close":1978,"change":207,"percent_change":722,"volume":1979,"transactions":9,"vwap":1978},"2025-07-29",42.87,42.892,42.812,3500,{"date":1981,"open":1982,"high":1983,"low":1970,"close":1983,"change":1984,"percent_change":1048,"volume":1173,"transactions":9,"vwap":1983},"2025-07-28",42.86,42.882,0.021,{"date":1986,"open":1938,"high":1987,"low":1938,"close":1988,"change":1989,"percent_change":936,"volume":170,"transactions":9,"vwap":1988},"2025-07-25",42.863,42.861,0.091,{"date":1991,"open":1972,"high":1992,"low":1993,"close":1992,"change":1454,"percent_change":769,"volume":1049,"transactions":9,"vwap":1992},"2025-07-24",42.77,42.74,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":372,"volume":796,"transactions":9,"vwap":1997},"2025-07-23",42.6,42.755,0.146,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1643,"percent_change":769,"volume":1481,"transactions":9,"vwap":2002},"2025-07-22",42.55,42.609,42.47,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1853,"percent_change":497,"volume":1277,"transactions":9,"vwap":2009},"2025-07-21",42.61,42.66,42.58,42.59,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":634,"volume":708,"transactions":9,"vwap":2013},"2025-07-18",42.51,42.539,0.007,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":118,"volume":1672,"transactions":9,"vwap":2018},"2025-07-17",42.45,42.532,42.42,0.104,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":844,"percent_change":422,"volume":1049,"transactions":9,"vwap":2024},"2025-07-16",42.32,42.428,42.3,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":397,"percent_change":806,"volume":2030,"transactions":9,"vwap":2029},"2025-07-15",42.52,42.35,10400,{"date":2032,"open":2033,"high":2017,"low":2033,"close":2033,"change":1386,"percent_change":103,"volume":1438,"transactions":9,"vwap":2033},"2025-07-14",42.44,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":1442,"percent_change":745,"volume":1307,"transactions":9,"vwap":2037},"2025-07-11",42.41,42.413,{"date":2039,"open":2040,"high":2041,"low":2019,"close":2019,"change":254,"percent_change":634,"volume":2042,"transactions":9,"vwap":2019},"2025-07-10",42.43,42.445,18200,{"date":2044,"open":2045,"high":2036,"low":2046,"close":2036,"change":2047,"percent_change":521,"volume":2048,"transactions":9,"vwap":2036},"2025-07-09",42.34,42.28,0.141,4600,{"date":2050,"open":2051,"high":2046,"low":2052,"close":2053,"change":2014,"percent_change":634,"volume":1481,"transactions":9,"vwap":2053},"2025-07-08",42.27,42.24,42.269,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":349,"volume":1173,"transactions":9,"vwap":2058},"2025-07-07",42.33,42.19,42.262,-0.132,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":893,"volume":1438,"transactions":9,"vwap":2064},"2025-07-03",42.29,42.403,42.394,0.119,{"date":2067,"open":2052,"high":2068,"low":2052,"close":2068,"change":1989,"percent_change":957,"volume":1173,"transactions":9,"vwap":2068},"2025-07-02",42.275,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":653,"volume":2075,"transactions":9,"vwap":2073},"2025-07-01",42.13,42.22,42.184,-0.016,7600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1341,"percent_change":186,"volume":2075,"transactions":9,"vwap":2081},"2025-06-30",42.125,42.23,42.099998,42.2,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1184,"percent_change":118,"volume":1511,"transactions":9,"vwap":2087},"2025-06-27",42.040001,42.18,42.029999,42.117,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1935,"volume":1193,"transactions":9,"vwap":2093},"2025-06-26",41.89,42.049999,41.725,42.0099983,0.153,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2014,"percent_change":634,"volume":1979,"transactions":9,"vwap":2100},"2025-06-25",41.864,41.9,41.8,41.857,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-06-24",41.71,41.91,41.85,0.283,0.68,4700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":118,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-23",41.43,41.567,41.37,0.61,25400,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2014,"percent_change":634,"volume":2121,"transactions":9,"vwap":2120},"2025-06-20",41.56,41.27,41.317,6300,{"date":2123,"open":2113,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":397,"volume":796,"transactions":9,"vwap":2125},"2025-06-18",41.416,41.31,-0.036,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":331,"volume":1277,"transactions":9,"vwap":2132},"2025-06-17",41.42,41.44,41.29,41.346,-0.184,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2136,"change":1468,"percent_change":2139,"volume":1376,"transactions":9,"vwap":2136},"2025-06-16",41.53,41.57,41.48,0.75,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":624,"volume":1277,"transactions":9,"vwap":2145},"2025-06-13",41.4,41.47,41.21,41.22,-0.333,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":422,"volume":1049,"transactions":9,"vwap":2150},"2025-06-12",41.46,41.553,0.074,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1940,"volume":864,"transactions":9,"vwap":2157},"2025-06-11",41.538,41.615,41.45,41.479,-0.049,{"date":2160,"open":2149,"high":2161,"low":2129,"close":2162,"change":2020,"percent_change":118,"volume":1726,"transactions":9,"vwap":2162},"2025-06-10",41.54,41.528,{"date":2164,"open":2142,"high":2149,"low":2142,"close":2165,"change":1390,"percent_change":103,"volume":1438,"transactions":9,"vwap":2165},"2025-06-09",41.424,{"date":2167,"open":2156,"high":2156,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-06-06",41.36,41.399,0.291,0.71,11900,{"date":2174,"open":2175,"high":2129,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":1411,"transactions":9,"vwap":2176},"2025-06-05",41.26,41.108,-0.202,-0.49,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2125,"change":235,"percent_change":957,"volume":2183,"transactions":9,"vwap":2125},"2025-06-04",41.35,41.268,9500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2145,"change":1545,"percent_change":2189,"volume":1186,"transactions":9,"vwap":2145},"2025-06-03",41.17,41.3,41.16,0.27,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2176,"change":1028,"percent_change":845,"volume":1213,"transactions":9,"vwap":2176},"2025-06-02",40.87,41.109,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":1427,"percent_change":1015,"volume":1129,"transactions":9,"vwap":2197},"2025-05-30",40.89,41.037998,40.731,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":1054,"transactions":9,"vwap":2203},"2025-05-29",40.91,41.0099983,41.007,0.147,0.36,{"date":2207,"open":256,"high":256,"low":2208,"close":2209,"change":1584,"percent_change":2210,"volume":2108,"transactions":9,"vwap":2209},"2025-05-28",40.85,40.86,-0.37,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":796,"transactions":9,"vwap":2215},"2025-05-27",40.874,41.080002,41.013,0.518,1.28,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":1316,"transactions":9,"vwap":2222},"2025-05-23",40.42,40.63,40.495,-0.205,-0.5,{"date":2226,"open":2227,"high":2228,"low":2221,"close":2227,"change":1390,"percent_change":103,"volume":2229,"transactions":9,"vwap":2227},"2025-05-22",40.7,40.9,9800,{"date":2231,"open":2208,"high":2193,"low":2232,"close":2233,"change":2234,"percent_change":68,"volume":2235,"transactions":9,"vwap":2233},"2025-05-21",40.65,40.675,-0.445,32800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":654,"volume":2243,"transactions":9,"vwap":2241},"2025-05-20",41.11,41.128,40.99,41.12,-0.033,4100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1346,"percent_change":653,"volume":2250,"transactions":9,"vwap":2249},"2025-05-19",40.97,41.185,40.964,41.153,15700,{"date":2252,"open":2238,"high":2186,"low":2240,"close":2186,"change":2253,"percent_change":48,"volume":2254,"transactions":9,"vwap":2186},"2025-05-16",0.202,11100,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":1795,"percent_change":1290,"volume":2260,"transactions":9,"vwap":2259},"2025-05-15",40.82,41.02,40.968,17800,{"date":2262,"open":2263,"high":2264,"low":2257,"close":2201,"change":2265,"percent_change":1061,"volume":2266,"transactions":9,"vwap":2201},"2025-05-14",40.88,40.93,0.065,16500,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2030,"transactions":9,"vwap":2271},"2025-05-13",40.678,40.95,40.845,0.234,0.58,{"date":2275,"open":2276,"high":2221,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-05-12",40.58,40.39,40.611,0.781,1.96,19300,{"date":2283,"open":2284,"high":2284,"low":2285,"close":144,"change":2286,"percent_change":539,"volume":2287,"transactions":9,"vwap":144},"2025-05-09",39.94,39.74,0.012,29900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":644,"volume":2295,"transactions":9,"vwap":2293},"2025-05-08",39.773,40.040001,39.68,39.818,0.204,31400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":456,"volume":2303,"transactions":9,"vwap":2301},"2025-05-07",39.6,39.85,39.4,39.614,0.052,27900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1179,"volume":2311,"transactions":9,"vwap":2309},"2025-05-06",39.51,39.69,39.46,39.562,-0.218,71500,{"date":2313,"open":2285,"high":2314,"low":2315,"close":2316,"change":433,"percent_change":863,"volume":833,"transactions":9,"vwap":2316},"2025-05-05",39.925,39.71,39.78,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":372,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-02",39.87,39.96,39.75,39.91,0.86,69200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":456,"percent_change":521,"volume":2331,"transactions":9,"vwap":2330},"2025-05-01",39.64,39.8,39.52,39.57,432200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":1467,"percent_change":148,"volume":2337,"transactions":9,"vwap":2335},"2025-04-30",38.56,39.44,38.42,101800,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":48,"volume":1347,"transactions":9,"vwap":2341},"2025-04-29",38.94,39.301,0.193,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":893,"volume":2349,"transactions":9,"vwap":2346},"2025-04-28",39.029999,39.108,38.67,0.108,7000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":209,"change":2355,"percent_change":2273,"volume":2356,"transactions":9,"vwap":209},"2025-04-25",38.63,39.080002,38.585,0.224,21800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-24",38.33,38.776,0.702,1.84,4500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2121,"transactions":9,"vwap":2369},"2025-04-23",38.4,38.54,37.87,38.074001,0.593,1.58,{"date":176,"open":2373,"high":2374,"low":172,"close":2374,"change":2375,"percent_change":2376,"volume":1376,"transactions":9,"vwap":2374},37.239,37.481,0.242,0.65]