[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNOV":3,"homepage-market-summary":25,"stock-historical-BNOV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BNOV","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 - November","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"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},49.3301,49.36,49.33,49.1012,0.2289,0.47,2212.506,0,49.6,20.059999,19965.83729151496,99.1,1738,{"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},36.27,21050,7683425.212653,34.56,"2025-04-22",[178,181,190,199,210,220,228,239,249,258,269,278,288,299,309,320,329,338,347,356,367,374,384,393,403,410,420,430,439,446,454,462,471,479,487,494,502,509,517,526,534,541,548,556,564,574,583,591,601,610,619,627,637,645,655,664,675,686,694,703,710,715,723,730,737,746,753,759,766,774,781,789,797,804,808,814,821,829,834,842,850,856,863,870,875,881,885,892,897,902,906,912,916,924,931,939,946,953,956,961,968,974,981,988,995,1002,1011,1019,1025,1030,1037,1043,1051,1059,1065,1070,1075,1084,1089,1095,1103,1108,1114,1121,1128,1135,1141,1148,1156,1163,1171,1180,1187,1195,1200,1206,1215,1221,1227,1233,1240,1245,1252,1259,1264,1270,1278,1286,1292,1301,1309,1316,1321,1327,1331,1337,1342,1347,1350,1354,1358,1364,1372,1378,1384,1388,1394,1400,1407,1412,1419,1422,1429,1433,1437,1444,1449,1453,1460,1465,1471,1475,1480,1484,1489,1494,1496,1499,1505,1510,1515,1520,1524,1531,1535,1538,1541,1549,1556,1562,1569,1572,1576,1580,1587,1592,1597,1601,1606,1611,1616,1622,1627,1631,1637,1644,1649,1656,1660,1667,1675,1680,1686,1691,1696,1701,1707,1712,1717,1725,1732,1736,1742,1746,1752,1758,1763,1769,1775,1782,1785,1791,1797,1802,1807,1811,1814,1820,1823,1829,1833,1838,1842,1848,1852,1857,1862,1867,1871,1877,1881,1886,1891,1896,1900,1905,1910,1914,1917,1921,1924,1930,1935,1943,1950,1956,1962,1968,1973,1979,1985,1992,1999,2005,2009,2013,2019,2024,2030,2035,2040,2046,2051,2055,2061,2069,2074,2081,2087,2090,2097,2103,2109,2116,2121,2126,2132,2139,2144,2148,2153,2159,2163,2168,2174,2179,2183,2188,2195,2203,2209,2215,2222,2228,2234,2240,2247,2255,2262,2266,2271,2275,2281,2287,2293,2298,2304,2310,2315,2322,2328,2334,2341,2344,2350,2356,2361,2366,2372,2376,2381,2387,2394,2400,2407,2413,2419,2425,2431,2437,2443,2448,2452,2459,2466],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},31,49.3528,{"date":182,"open":183,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",49.11,49.08,0.1412,0.29,5473.3561,54,49.0882,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",49.29,48.96,-0.1366,-0.28,1778.1671,23,49.2212,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",49.09,49.1,48.97,49.0966,-0.067,-0.14,193602.1671,743,48.9846,{"date":211,"open":212,"high":213,"low":201,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",49.25,49.3,49.1636,-0.3475,-0.7,4891.1821,63,49.2044,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":17,"volume":225,"transactions":226,"vwap":227},"2026-09-25",49.375,49.5111,0.232,2337.1671,33,49.4159,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",49.1401,49.3099,49.02,49.2791,0.0238,0.05,4632.906013,43,49.1983,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",49.41,49.19,49.2553,-0.2947,-0.59,4771.934712,61,49.303,{"date":250,"open":20,"high":20,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",49.52,49.55,0.02,0.04,2748.729162,49,49.5525,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",49.28,49.575,49.13,49.53,0.5944,1.21,13776.69704,197,49.3336,{"date":270,"open":134,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",48.9356,48.7401,0.0417,0.09,7005.1671,55,48.832,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",48.81,48.92,48.8939,0.5009,1.04,6315.148484,56,48.8617,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",48.6307,48.8,48.35,48.393,-0.177,-0.36,38880.069605,50,48.3582,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",48.64,48.5501,48.57,-0.2248,-0.46,3889.5211,41,48.5587,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",48.77,48.909,48.66,48.7948,-0.1887,-0.39,1052.0671,35,48.7798,{"date":321,"open":322,"high":323,"low":203,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":188,"vwap":328},"2026-09-11",49.05,49.0699,48.9835,0.3985,0.82,2528.900738,49.0145,{"date":330,"open":331,"high":313,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",48.58,48.585,-0.25,-0.51,1429.030525,40,48.6092,{"date":339,"open":340,"high":341,"low":291,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":237,"vwap":346},"2026-09-09",48.85,48.89,48.835,-0.1882,-0.38,6314.860592,48.8182,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":344,"volume":353,"transactions":354,"vwap":355},"2026-09-08",49.115,49.001,49.0232,-0.1868,887,18,49.0311,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",49.26,49.2769,49.195,49.21,-0.1486,-0.3,3075,32,49.2477,{"date":368,"open":369,"high":13,"low":369,"close":370,"change":371,"percent_change":128,"volume":372,"transactions":226,"vwap":373},"2026-09-03",49.15,49.3586,0.3844,2624.988631,49.318,{"date":375,"open":203,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",49.0499,48.93,48.9742,0.2242,0.46,7914.932272,62,48.9609,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":195,"percent_change":390,"volume":391,"transactions":307,"vwap":392},"2026-09-01",48.78,48.9435,48.71,48.75,-0.57,4530.065,48.784,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":218,"vwap":402},"2026-08-31",48.98,49.04,48.95,49.03,-0.1,-0.2,6515,48.9829,{"date":404,"open":405,"high":405,"low":262,"close":262,"change":406,"percent_change":407,"volume":408,"transactions":318,"vwap":409},"2026-08-28",49.37,-0.0748,-0.15,3300.090519,49.2738,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":297,"vwap":419},"2026-08-27",49.17,49.23,49.105,49.2048,0.2198,0.45,13052,49.1854,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",48.9,48.985,48.885,0.0605,0.12,3481,44,48.9148,{"date":431,"open":432,"high":193,"low":340,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",48.88,48.9245,0.1045,0.21,180726,786,48.8757,{"date":440,"open":280,"high":341,"low":291,"close":441,"change":442,"percent_change":195,"volume":443,"transactions":444,"vwap":445},"2026-08-24",48.82,-0.1351,17977.448132,106,48.8274,{"date":447,"open":377,"high":395,"low":377,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",48.9551,0.2031,0.42,9379.3475,65,48.9461,{"date":455,"open":456,"high":256,"low":389,"close":457,"change":458,"percent_change":390,"volume":459,"transactions":460,"vwap":461},"2026-08-20",48.966641,48.752,-0.278,40719.895634,167,48.908,{"date":463,"open":464,"high":465,"low":398,"close":398,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",49.101747,49.16,0.0357,0.07,45240.010155,225,49.0504,{"date":472,"open":398,"high":398,"low":193,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",48.9943,-0.2757,-0.56,35249.166375,242,48.9714,{"date":480,"open":358,"high":481,"low":361,"close":482,"change":483,"percent_change":253,"volume":484,"transactions":485,"vwap":486},"2026-08-17",49.295,49.27,0.01,17321.969,90,49.2534,{"date":488,"open":14,"high":14,"low":489,"close":358,"change":490,"percent_change":399,"volume":491,"transactions":492,"vwap":493},"2026-08-14",49.24,-0.05,10539.07,52,49.2619,{"date":495,"open":496,"high":497,"low":489,"close":496,"change":498,"percent_change":138,"volume":499,"transactions":500,"vwap":501},"2026-08-13",49.31,49.315,0.158,2058.221481,51,49.2904,{"date":503,"open":262,"high":504,"low":201,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":61,"vwap":508},"2026-08-12",49.152,0.1368,0.28,2842,49.127,{"date":510,"open":201,"high":511,"low":256,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":365,"vwap":516},"2026-08-11",49.2,49.0152,-0.0871,-0.18,5980.977,49.0888,{"date":518,"open":202,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":15},"2026-08-10",49.155,49.07,49.1023,-0.0177,-0.04,4022,53,{"date":527,"open":396,"high":528,"low":396,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":500,"vwap":533},"2026-08-07",49.14,49.12,0.235,0.48,2568,49.0914,{"date":535,"open":256,"high":256,"low":432,"close":424,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",-0.115,-0.23,8344,46,48.9226,{"date":542,"open":398,"high":201,"low":543,"close":256,"change":544,"percent_change":19,"volume":545,"transactions":546,"vwap":547},"2026-08-05",48.9819,0.0007,15453.734126,98,49.0319,{"date":549,"open":388,"high":550,"low":388,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":539,"vwap":555},"2026-08-04",49.025,48.9993,0.5193,1.07,2682.023329,48.9316,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":539,"vwap":563},"2026-08-03",48.24,48.48,0.44,0.92,6879,48.4403,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":128,"volume":571,"transactions":572,"vwap":573},"2026-07-31",47.65,48.09,47.5,48.04,0.37,10436,93,47.7579,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":55,"volume":581,"transactions":336,"vwap":582},"2026-07-30",47.49,47.71,47.475,47.67,0.5594,2986,47.6468,{"date":584,"open":585,"high":577,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":247,"vwap":590},"2026-07-29",47.36,47.1106,-0.5744,-1.2,5913.295,47.4021,{"date":592,"open":593,"high":577,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",47.43,47.4201,47.685,0.11,0.23,21177,109,47.648,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":235,"volume":607,"transactions":608,"vwap":609},"2026-07-27",47.68,47.45,47.575,0.0237,13160.497,118,47.526,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":237,"vwap":618},"2026-07-24",47.56,47.74,47.5513,0.0613,0.13,4549,47.6982,{"date":620,"open":566,"high":566,"low":621,"close":576,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",47.4,-0.485,-1.01,33283,119,47.4513,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":525,"vwap":636},"2026-07-22",48.03,48.075,47.97,47.975,-0.035,-0.07,3958.020828,48.0265,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":286,"vwap":644},"2026-07-21",47.85,48.01,0.3011,0.63,6289,47.9371,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",47.84,47.8993,47.7089,-0.0911,-0.19,1761.97,36,47.8434,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":333,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",47.61,47.905,47.8,-0.52,15214,72,47.826,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",48.12,48.21,47.98,48.05,-0.1959,-0.41,12043,68,48.0512,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",48.2,48.25,48.17,48.2459,0.0961,0.2,2816,30,48.2127,{"date":687,"open":679,"high":677,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":365,"vwap":693},"2026-07-14",48.031,48.1498,0.1564,0.33,3097,48.1028,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":334,"volume":701,"transactions":539,"vwap":702},"2026-07-13",48.0804,48.135,47.93,47.9934,-0.2466,2838.913,48.0289,{"date":704,"open":705,"high":706,"low":707,"close":558,"change":708,"percent_change":570,"volume":709,"transactions":9,"vwap":558},"2026-07-10",48.11,48.28,48.029999,0.18,4300,{"date":711,"open":631,"high":712,"low":631,"close":712,"change":713,"percent_change":642,"volume":714,"transactions":9,"vwap":712},"2026-07-09",48.060001,0.3,5600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":514,"volume":722,"transactions":9,"vwap":720},"2026-07-08",47.7,47.78,47.55,47.76,-0.085,23200,{"date":724,"open":725,"high":698,"low":726,"close":727,"change":728,"percent_change":671,"volume":729,"transactions":9,"vwap":727},"2026-07-07",47.91,47.75,47.845,-0.195,6300,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",47.92,48.040001,0.31,0.65,1700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",47.934,47.96,47.51,47.73,-0.037,-0.08,14000,{"date":747,"open":720,"high":748,"low":726,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",47.885,47.767,-0.043,-0.09,14300,{"date":754,"open":566,"high":755,"low":756,"close":755,"change":691,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",47.81,47.63,0.7,4500,{"date":760,"open":761,"high":568,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",47.23,47.48,0.71,1.52,6000,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",47.049999,47.315,46.77,-0.4,-0.85,33000,{"date":775,"open":761,"high":776,"low":777,"close":778,"change":779,"percent_change":-6,"volume":780,"transactions":9,"vwap":778},"2026-06-25",47.28,47.11,47.17,-0.002,9900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":333,"volume":788,"transactions":9,"vwap":786},"2026-06-24",47.38,47.42,47.14,47.172,-0.116,15800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":772,"volume":796,"transactions":9,"vwap":794},"2026-06-23",47.31,47.44,47.217,47.288,-0.407,5500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":758,"transactions":9,"vwap":801},"2026-06-22",47.87,47.62,47.695,-0.105,-0.22,{"date":805,"open":595,"high":659,"low":806,"close":659,"change":570,"percent_change":128,"volume":807,"transactions":9,"vwap":659},"2026-06-18",47.669,9600,{"date":809,"open":810,"high":810,"low":593,"close":593,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":593},"2026-06-17",47.89,-0.443,-0.93,4800,{"date":815,"open":698,"high":816,"low":817,"close":818,"change":399,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-16",47.94,47.82,47.873,-0.21,4200,{"date":822,"open":823,"high":824,"low":639,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",47.946,47.99,47.973,0.57,1.2,11900,{"date":830,"open":776,"high":762,"low":761,"close":831,"change":832,"percent_change":186,"volume":833,"transactions":9,"vwap":831},"2026-06-12",47.403,0.138,1400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":113,"volume":841,"transactions":9,"vwap":839},"2026-06-11",46.84,47.27,46.66,47.265,0.527,7100,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",47.15,47.16,46.738,-0.454,-0.96,6400,{"date":851,"open":657,"high":657,"low":852,"close":853,"change":854,"percent_change":803,"volume":855,"transactions":9,"vwap":853},"2026-06-09",46.78,47.192,-0.103,6700,{"date":857,"open":792,"high":858,"low":776,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-08",47.52,47.295,0.012,0.03,7200,{"date":864,"open":865,"high":865,"low":844,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-05",47.72,47.283,-0.707,-1.47,17000,{"date":871,"open":717,"high":733,"low":717,"close":824,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":824},"2026-06-04",0.115,0.24,15400,{"date":876,"open":824,"high":824,"low":799,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",47.875,-0.165,-0.34,13900,{"date":882,"open":824,"high":733,"low":824,"close":733,"change":883,"percent_change":108,"volume":884,"transactions":9,"vwap":733},"2026-06-02",-0.006,900,{"date":886,"open":740,"high":887,"low":698,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-01",48.049999,48.046001,0.091,0.19,2600,{"date":893,"open":894,"high":740,"low":799,"close":894,"change":895,"percent_change":435,"volume":896,"transactions":9,"vwap":894},"2026-05-29",47.955,0.1,10400,{"date":898,"open":717,"high":899,"low":717,"close":899,"change":900,"percent_change":570,"volume":901,"transactions":9,"vwap":899},"2026-05-28",47.855,0.175,3200,{"date":903,"open":657,"high":717,"low":904,"close":603,"change":905,"percent_change":483,"volume":891,"transactions":9,"vwap":603},"2026-05-27",47.6,0.006,{"date":907,"open":756,"high":717,"low":908,"close":909,"change":910,"percent_change":17,"volume":911,"transactions":9,"vwap":909},"2026-05-26",47.581,47.674,0.224,8300,{"date":913,"open":741,"high":914,"low":792,"close":604,"change":596,"percent_change":597,"volume":915,"transactions":9,"vwap":604},"2026-05-22",47.54,3100,{"date":917,"open":845,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",47.37,47.141,47.34,0.08,0.17,2700,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":765,"transactions":9,"vwap":928},"2026-05-20",47.02,47.325,47.26,0.259,0.55,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":295,"volume":938,"transactions":9,"vwap":936},"2026-05-19",46.97,47.080002,46.92,47.00099945,-0.17,7800,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":274,"volume":945,"transactions":9,"vwap":943},"2026-05-18",47.29,46.96,47.171,0.041,690900,{"date":947,"open":845,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",47.3,47.13,-0.355,-0.75,2300,{"date":954,"open":776,"high":914,"low":776,"close":955,"change":900,"percent_change":570,"volume":765,"transactions":9,"vwap":955},"2026-05-14",47.485,{"date":957,"open":958,"high":791,"low":958,"close":791,"change":959,"percent_change":17,"volume":960,"transactions":9,"vwap":791},"2026-05-13",47.135,0.22,3900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":721,"percent_change":514,"volume":967,"transactions":9,"vwap":966},"2026-05-12",46.99,47.12,46.9,47.09,8900,{"date":969,"open":761,"high":761,"low":970,"close":971,"change":972,"percent_change":973,"volume":745,"transactions":9,"vwap":971},"2026-05-11",47.111,47.175,0.075,0.16,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":560,"volume":980,"transactions":9,"vwap":978},"2026-05-08",47.0099983,47.125,47.099998,0.205,15100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":537,"volume":967,"transactions":9,"vwap":986},"2026-05-07",47.044998,47.055,46.85,46.895,-0.11,{"date":989,"open":935,"high":990,"low":991,"close":992,"change":560,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-06",47.029999,46.88,47.0050011,0.94,246900,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":133,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",46.51,46.64,46.565,0.305,5300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",46.4,46.53,46.2,46.26,-0.204,-0.44,169200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":467,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",46.5,46.62,46.45,46.464,0.034,9700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":143,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-30",46.049999,46.43,0.83,7600,{"date":1026,"open":1027,"high":1021,"low":1028,"close":1021,"change":467,"percent_change":1029,"volume":849,"transactions":9,"vwap":1021},"2026-04-29",45.92,45.89,0.15,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":728,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-28",46.080002,45.88,45.98,-0.42,12800,{"date":1038,"open":1039,"high":1006,"low":1039,"close":1040,"change":1041,"percent_change":426,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",46.029999,46.175,0.055,6900,{"date":1044,"open":1045,"high":1046,"low":1027,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-24",45.965,46.13,46.12,0.264,0.58,14100,{"date":1052,"open":1053,"high":539,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-23",45.86,45.8,45.856,-0.149,-0.32,7400,{"date":1060,"open":1061,"high":1062,"low":1033,"close":1062,"change":1063,"percent_change":1064,"volume":765,"transactions":9,"vwap":1062},"2026-04-22",45.953,46.0050011,0.385,0.84,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":334,"volume":915,"transactions":9,"vwap":1068},"2026-04-21",45.95,45.62,-0.232,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":634,"percent_change":407,"volume":813,"transactions":9,"vwap":1074},"2026-04-20",45.79,45.907,45.852,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-17",45.99,46.040001,45.9,45.922,0.432,0.95,14800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":490,"percent_change":987,"volume":901,"transactions":9,"vwap":1088},"2026-04-16",45.53,45.54,45.49,{"date":1090,"open":1091,"high":1087,"low":1091,"close":1087,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1087},"2026-04-15",45.26,0.361,0.8,15000,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-14",44.79,45.2,45.179,0.391,0.87,110400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":757,"volume":813,"transactions":9,"vwap":1106},"2026-04-13",44.35,44.788,0.313,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":103,"volume":855,"transactions":9,"vwap":1112},"2026-04-10",44.53,44.41,44.475,0.025,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1029,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-09",44.27,44.54,44.45,0.34,21300,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-08",44.19,44.3,0.862,1.98,10100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":253,"volume":1134,"transactions":9,"vwap":1131},"2026-04-07",43.17,43.438,43.12,0.008,6100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":734,"volume":862,"transactions":9,"vwap":1139},"2026-04-06",43.27,43.46,43.43,0.134,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":103,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",43.040001,43.3,43.296,0.027,8600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":826,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",43.26,43.4,43.24,43.269,0.246,5700,{"date":1157,"open":1158,"high":1132,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-31",42.47,43.022999,0.888,2.11,10600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":195,"volume":1170,"transactions":9,"vwap":1168},"2026-03-30",42.28,42.42,42.055,42.135,-0.119,4600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",42.5,42.51,42.25,42.254,-0.586,-1.37,9200,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":765,"transactions":9,"vwap":1184},"2026-03-26",43.13,42.79,42.84,-0.496,-1.14,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-25",43.47,43.31,43.336,0.186,0.43,5100,{"date":1196,"open":237,"high":1197,"low":237,"close":1198,"change":399,"percent_change":537,"volume":1199,"transactions":9,"vwap":1198},"2026-03-24",43.32,43.15,6200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":143,"percent_change":1205,"volume":1147,"transactions":9,"vwap":1204},"2026-03-23",43.45,43.57,43.25,0.89,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-20",43.084999,43.18,42.83,42.87,-0.49,-1.13,4400,{"date":1216,"open":1150,"high":1217,"low":1130,"close":1218,"change":634,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",43.44,43.36,-0.16,2500,{"date":1222,"open":1223,"high":1223,"low":1139,"close":1139,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1139},"2026-03-18",43.85,-0.58,-1.32,4000,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":708,"percent_change":1232,"volume":1001,"transactions":9,"vwap":1231},"2026-03-17",44.075001,43.952,44.0099983,0.41,{"date":1234,"open":1235,"high":428,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":938,"transactions":9,"vwap":1237},"2026-03-16",43.96,43.761,43.83,0.26,0.6,{"date":1241,"open":1223,"high":1242,"low":1189,"close":1203,"change":651,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1203},"2026-03-13",43.89,-0.43,14200,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":623,"volume":1251,"transactions":9,"vwap":1249},"2026-03-12",44.09,43.735,43.76,-0.447,18900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":206,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",44.25,44.080002,44.207,-0.063,5800,{"date":1260,"open":1261,"high":1117,"low":1262,"close":1116,"change":253,"percent_change":235,"volume":1263,"transactions":9,"vwap":1116},"2026-03-10",44.435,44.22,13200,{"date":1265,"open":1266,"high":1124,"low":1267,"close":1254,"change":1268,"percent_change":1049,"volume":1269,"transactions":9,"vwap":1254},"2026-03-09",43.576,43.55,0.254,3700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-06",43.92,44.145,43.996,-0.404,-0.91,13300,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",44.64,44.225,44.4,-0.245,-0.55,20700,{"date":1287,"open":1110,"high":1288,"low":1111,"close":1289,"change":1290,"percent_change":1291,"volume":1036,"transactions":9,"vwap":1289},"2026-03-04",44.72,44.645,0.274,0.62,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",44.15,44.49,43.87,44.371,-0.279,-0.62,9400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-02",44.2,44.756,44.65,-0.06,-0.13,9100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":407,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-27",44.56,44.71,44.51,-0.33,12400,{"date":1317,"open":1280,"high":1318,"low":1319,"close":1318,"change":937,"percent_change":344,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",44.86,44.6,11800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1119,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-25",44.904,45.029999,0.76,3300,{"date":1328,"open":1329,"high":1097,"low":1329,"close":1330,"change":708,"percent_change":123,"volume":820,"transactions":9,"vwap":1330},"2026-02-24",44.57,44.69,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1313,"change":1335,"percent_change":1336,"volume":1214,"transactions":9,"vwap":1313},"2026-02-23",44.62,44.39,-0.27,-0.6,{"date":1338,"open":1280,"high":1339,"low":1340,"close":1341,"change":1238,"percent_change":1049,"volume":1244,"transactions":9,"vwap":1341},"2026-02-20",44.835,44.63,44.78,{"date":1343,"open":1344,"high":1344,"low":1313,"close":1345,"change":987,"percent_change":333,"volume":1346,"transactions":9,"vwap":1345},"2026-02-19",44.66,44.52,8100,{"date":1348,"open":1344,"high":1341,"low":1349,"close":1340,"change":682,"percent_change":417,"volume":911,"transactions":9,"vwap":1340},"2026-02-18",44.571,{"date":1351,"open":1352,"high":1311,"low":1281,"close":1353,"change":235,"percent_change":596,"volume":1018,"transactions":9,"vwap":1353},"2026-02-17",44.26,44.43,{"date":1355,"open":1356,"high":1340,"low":1124,"close":1357,"change":1306,"percent_change":206,"volume":1042,"transactions":9,"vwap":1357},"2026-02-13",44.42,44.38,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":745,"transactions":9,"vwap":1361},"2026-02-12",44.95,44.44,-0.504,-1.12,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-11",45.040001,44.88,44.944,-0.007,-0.02,4700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1306,"volume":758,"transactions":9,"vwap":1376},"2026-02-10",45.0099983,45.039001,44.951,-0.029,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":253,"percent_change":254,"volume":849,"transactions":9,"vwap":1383},"2026-02-09",44.92,45.09,44.865,44.98,{"date":1385,"open":1340,"high":1386,"low":1340,"close":1386,"change":133,"percent_change":1387,"volume":1042,"transactions":9,"vwap":1386},"2026-02-06",44.96,1.49,{"date":1389,"open":1390,"high":1390,"low":1303,"close":1124,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1124},"2026-02-05",44.46,-0.402,-0.9,16800,{"date":1395,"open":1367,"high":1367,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1018,"transactions":9,"vwap":1397},"2026-02-04",44.489,44.702,-0.117,-0.26,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1299,"volume":1406,"transactions":9,"vwap":1404},"2026-02-03",45.115,44.61,44.819,-0.281,8400,{"date":1408,"open":1367,"high":1409,"low":1367,"close":1410,"change":1411,"percent_change":380,"volume":765,"transactions":9,"vwap":1410},"2026-02-02",45.16,45.099998,0.206,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":407,"volume":1179,"transactions":9,"vwap":1417},"2026-01-30",44.83,44.995,44.745,44.894,-0.066,{"date":1420,"open":1374,"high":1374,"low":1280,"close":1386,"change":987,"percent_change":1421,"volume":1277,"transactions":9,"vwap":1386},"2026-01-29",-0.24,{"date":1423,"open":1424,"high":1425,"low":1366,"close":1426,"change":1427,"percent_change":634,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",45.11,45.12,45.07,-0.03,14700,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1410,"change":890,"percent_change":450,"volume":765,"transactions":9,"vwap":1410},"2026-01-27",45.025002,45.14,{"date":1434,"open":1341,"high":1366,"low":1341,"close":1435,"change":1436,"percent_change":959,"volume":1083,"transactions":9,"vwap":1435},"2026-01-26",44.91,0.097,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":483,"volume":709,"transactions":9,"vwap":1442},"2026-01-23",44.82,44.87,44.795,44.813,0.003,{"date":1445,"open":1446,"high":1318,"low":1447,"close":1448,"change":922,"percent_change":143,"volume":1258,"transactions":9,"vwap":1448},"2026-01-22",44.845,44.711,44.81,{"date":1450,"open":1116,"high":1330,"low":1116,"close":1280,"change":1451,"percent_change":561,"volume":1452,"transactions":9,"vwap":1280},"2026-01-21",0.405,12900,{"date":1454,"open":1455,"high":1456,"low":1281,"close":1457,"change":1458,"percent_change":1459,"volume":1214,"transactions":9,"vwap":1457},"2026-01-20",44.47,44.55,44.235,-0.665,-1.48,{"date":1461,"open":1462,"high":1462,"low":1318,"close":1463,"change":254,"percent_change":274,"volume":1464,"transactions":9,"vwap":1463},"2026-01-16",44.99,44.9,27400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1318,"change":921,"percent_change":708,"volume":1470,"transactions":9,"vwap":1318},"2026-01-15",45.013,45.060001,44.84,12000,{"date":1472,"open":1473,"high":1439,"low":1305,"close":1341,"change":1219,"percent_change":295,"volume":1474,"transactions":9,"vwap":1341},"2026-01-14",44.74,11100,{"date":1476,"open":1477,"high":1478,"low":1469,"close":1479,"change":744,"percent_change":514,"volume":1001,"transactions":9,"vwap":1479},"2026-01-13",44.993,45,44.94,{"date":1481,"open":1435,"high":1482,"low":1435,"close":1483,"change":861,"percent_change":467,"volume":1001,"transactions":9,"vwap":1483},"2026-01-12",45.057999,45.02,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1462,"change":1238,"percent_change":1049,"volume":1269,"transactions":9,"vwap":1462},"2026-01-09",44.89,45.049999,44.76,{"date":1490,"open":1491,"high":1341,"low":1492,"close":1493,"change":490,"percent_change":987,"volume":1315,"transactions":9,"vwap":1493},"2026-01-08",44.75,44.67,44.73,{"date":1495,"open":1380,"high":1386,"low":1491,"close":1341,"change":1306,"percent_change":1307,"volume":752,"transactions":9,"vwap":1341},"2026-01-07",{"date":1497,"open":1280,"high":1486,"low":1280,"close":1469,"change":1498,"percent_change":148,"volume":1194,"transactions":9,"vwap":1469},"2026-01-06",0.157,{"date":1500,"open":1288,"high":1488,"low":1501,"close":1502,"change":224,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-05",44.661,44.683,0.52,287500,{"date":1506,"open":1280,"high":1280,"low":1507,"close":1508,"change":1509,"percent_change":1427,"volume":967,"transactions":9,"vwap":1508},"2026-01-02",44.301,44.451,-0.013,{"date":1511,"open":1340,"high":1340,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1199,"transactions":9,"vwap":1512},"2025-12-31",44.464,-0.211,-0.47,{"date":1516,"open":1517,"high":1288,"low":1333,"close":1518,"change":1519,"percent_change":407,"volume":1147,"transactions":9,"vwap":1518},"2025-12-30",44.655,44.675,-0.065,{"date":1521,"open":1305,"high":1473,"low":1522,"close":1473,"change":633,"percent_change":744,"volume":1523,"transactions":9,"vwap":1473},"2025-12-29",44.59,5900,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":108,"volume":1530,"transactions":9,"vwap":1528},"2025-12-26",44.825,44.7,44.775,-0.005,3000,{"date":1532,"open":1473,"high":1439,"low":1473,"close":1341,"change":1533,"percent_change":873,"volume":1534,"transactions":9,"vwap":1341},"2025-12-24",0.105,1500,{"date":1536,"open":1356,"high":1518,"low":1356,"close":1518,"change":1537,"percent_change":506,"volume":1134,"transactions":9,"vwap":1518},"2025-12-23",0.125,{"date":1539,"open":1361,"high":1311,"low":1361,"close":1456,"change":1540,"percent_change":1503,"volume":1162,"transactions":9,"vwap":1456},"2025-12-22",0.229,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":930,"volume":1548,"transactions":9,"vwap":1546},"2025-12-19",44.29,44.348,44.24,44.321,0.241,2200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1255,"change":1554,"percent_change":1291,"volume":1555,"transactions":9,"vwap":1255},"2025-12-18",44.14,44.23,43.94,0.273,63600,{"date":1557,"open":1558,"high":1558,"low":1249,"close":1559,"change":1560,"percent_change":1561,"volume":1258,"transactions":9,"vwap":1559},"2025-12-17",44.16,43.807,-0.371,-0.84,{"date":1563,"open":1564,"high":1565,"low":1231,"close":1566,"change":1567,"percent_change":1427,"volume":1568,"transactions":9,"vwap":1566},"2025-12-16",44.18,44.204,44.178,-0.012,6500,{"date":1570,"open":1116,"high":1571,"low":1123,"close":1123,"change":490,"percent_change":987,"volume":938,"transactions":9,"vwap":1123},"2025-12-15",44.306,{"date":1573,"open":1574,"high":1456,"low":1294,"close":1545,"change":363,"percent_change":1575,"volume":1179,"transactions":9,"vwap":1545},"2025-12-12",44.481,-0.67,{"date":1577,"open":1282,"high":1333,"low":1543,"close":1117,"change":1578,"percent_change":253,"volume":1579,"transactions":9,"vwap":1117},"2025-12-11",0.007,7000,{"date":1581,"open":1254,"high":1329,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-10",44.231,44.533,0.263,0.59,5400,{"date":1588,"open":1589,"high":1590,"low":1116,"close":1116,"change":523,"percent_change":751,"volume":1591,"transactions":9,"vwap":1116},"2025-12-09",44.36,44.378,13600,{"date":1593,"open":1353,"high":1353,"low":1594,"close":1595,"change":751,"percent_change":400,"volume":1596,"transactions":9,"vwap":1595},"2025-12-08",44.21,44.31,10500,{"date":1598,"open":1599,"high":1117,"low":1589,"close":1282,"change":861,"percent_change":467,"volume":1600,"transactions":9,"vwap":1282},"2025-12-05",44.5,18100,{"date":1602,"open":1595,"high":1603,"low":1262,"close":1603,"change":1604,"percent_change":426,"volume":1605,"transactions":9,"vwap":1603},"2025-12-04",44.37,0.051,16200,{"date":1607,"open":1352,"high":1603,"low":1608,"close":1609,"change":1610,"percent_change":682,"volume":1300,"transactions":9,"vwap":1609},"2025-12-03",44.131,44.319,0.087,{"date":1612,"open":1545,"high":1595,"low":1294,"close":1613,"change":1614,"percent_change":1029,"volume":1615,"transactions":9,"vwap":1613},"2025-12-02",44.232,0.067,10700,{"date":1617,"open":1618,"high":1543,"low":1255,"close":1619,"change":1620,"percent_change":1314,"volume":1621,"transactions":9,"vwap":1619},"2025-12-01",44.17,44.165,-0.145,19500,{"date":1623,"open":1262,"high":1595,"low":1624,"close":1595,"change":426,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1595},"2025-11-28",44.13,0.27,87400,{"date":1628,"open":1629,"high":1545,"low":1235,"close":1123,"change":873,"percent_change":930,"volume":1630,"transactions":9,"vwap":1123},"2025-11-26",44.099998,29600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":138,"percent_change":33,"volume":1636,"transactions":9,"vwap":1635},"2025-11-25",43.495,43.966,43.95,27500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":380,"percent_change":553,"volume":1643,"transactions":9,"vwap":1642},"2025-11-24",43.35,43.67,43.34,43.63,26700,{"date":1645,"open":1646,"high":1647,"low":1210,"close":1130,"change":1625,"percent_change":642,"volume":1648,"transactions":9,"vwap":1130},"2025-11-21",42.98,43.37,21200,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1243,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-20",43.8,42.86,42.9,-0.99,22600,{"date":1657,"open":1139,"high":1139,"low":1658,"close":1659,"change":274,"percent_change":435,"volume":1244,"transactions":9,"vwap":1659},"2025-11-19",43.149,43.33,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1152,"change":819,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1152},"2025-11-18",43.16,43.385,43.00099945,-0.48,19000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1202,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1202},"2025-11-17",43.7,43.765,43.29,-0.29,-0.66,48800,{"date":1676,"open":1152,"high":1677,"low":1152,"close":1678,"change":1113,"percent_change":103,"volume":1679,"transactions":9,"vwap":1678},"2025-11-14",43.859,43.74,34700,{"date":1681,"open":1272,"high":1682,"low":1640,"close":1683,"change":1684,"percent_change":1186,"volume":1685,"transactions":9,"vwap":1683},"2025-11-13",44.07,43.715,-0.505,27900,{"date":1687,"open":1552,"high":1688,"low":1689,"close":1262,"change":108,"percent_change":1370,"volume":1690,"transactions":9,"vwap":1262},"2025-11-12",44.259,44.11,50300,{"date":1692,"open":1693,"high":1254,"low":1694,"close":1552,"change":235,"percent_change":596,"volume":1695,"transactions":9,"vwap":1552},"2025-11-11",44.12,44.019001,24000,{"date":1697,"open":1247,"high":1303,"low":1698,"close":1564,"change":1699,"percent_change":827,"volume":1700,"transactions":9,"vwap":1564},"2025-11-10",43.865,0.525,45900,{"date":1702,"open":1203,"high":1703,"low":1150,"close":1704,"change":1705,"percent_change":399,"volume":1706,"transactions":9,"vwap":1704},"2025-11-07",43.68,43.655,-0.045,55300,{"date":1708,"open":1231,"high":1231,"low":1709,"close":1669,"change":195,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1669},"2025-11-06",43.54,-0.64,76600,{"date":1713,"open":1553,"high":1693,"low":1714,"close":1715,"change":426,"percent_change":1625,"volume":1716,"transactions":9,"vwap":1715},"2025-11-05",43.785,43.98,737200,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-04",43.819,44.058998,43.86,-0.72,-1.62,106000,{"date":1726,"open":1727,"high":1728,"low":1229,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-03",44.33,44.58,0.425,0.96,284900,{"date":1733,"open":1618,"high":1564,"low":1629,"close":1734,"change":861,"percent_change":467,"volume":1735,"transactions":9,"vwap":1734},"2025-10-31",44.155,564800,{"date":1737,"open":1738,"high":1551,"low":1738,"close":1739,"change":1740,"percent_change":890,"volume":1741,"transactions":9,"vwap":1739},"2025-10-30",44.040001,44.125,0.085,39300,{"date":1743,"open":1744,"high":1551,"low":1744,"close":1738,"change":634,"percent_change":1219,"volume":1745,"transactions":9,"vwap":1738},"2025-10-29",44.02,27300,{"date":1747,"open":1748,"high":1749,"low":1231,"close":1689,"change":1750,"percent_change":895,"volume":1751,"transactions":9,"vwap":1689},"2025-10-28",44.029999,44.129,0.045,275400,{"date":1753,"open":1744,"high":1754,"low":1231,"close":1755,"change":1756,"percent_change":1757,"volume":729,"transactions":9,"vwap":1755},"2025-10-27",44.074001,44.064999,0.061,0.14,{"date":1759,"open":1635,"high":1738,"low":1635,"close":1760,"change":1761,"percent_change":890,"volume":1762,"transactions":9,"vwap":1760},"2025-10-24",44.0040016,0.083,27600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":713,"volume":1214,"transactions":9,"vwap":1766},"2025-10-23",43.862,43.921,43.81,0.133,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":802,"percent_change":1421,"volume":1774,"transactions":9,"vwap":1773},"2025-10-22",43.84,43.71,43.788,4900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":895,"volume":1781,"transactions":9,"vwap":1778},"2025-10-21",43.82,43.893,43.79,0.043,1900,{"date":1783,"open":1784,"high":1223,"low":1651,"close":1223,"change":1238,"percent_change":1239,"volume":1534,"transactions":9,"vwap":1223},"2025-10-20",43.833,{"date":1786,"open":1787,"high":1788,"low":1647,"close":1788,"change":1789,"percent_change":17,"volume":1790,"transactions":9,"vwap":1788},"2025-10-17",43.42,43.59,0.202,11300,{"date":1792,"open":1793,"high":1642,"low":1144,"close":1794,"change":1795,"percent_change":363,"volume":1796,"transactions":9,"vwap":1794},"2025-10-16",43.6,43.388,-0.132,7900,{"date":1798,"open":1703,"high":1703,"low":1799,"close":1800,"change":1801,"percent_change":103,"volume":1568,"transactions":9,"vwap":1800},"2025-10-15",43.435,43.52,0.026,{"date":1803,"open":1804,"high":1788,"low":1804,"close":1805,"change":1806,"percent_change":937,"volume":796,"transactions":9,"vwap":1805},"2025-10-14",43.305,43.494,-0.072,{"date":1808,"open":1189,"high":1809,"low":1189,"close":1809,"change":1810,"percent_change":993,"volume":758,"transactions":9,"vwap":1809},"2025-10-13",43.566,0.406,{"date":1812,"open":1647,"high":1647,"low":1662,"close":1662,"change":390,"percent_change":1813,"volume":1326,"transactions":9,"vwap":1662},"2025-10-10",-1.3,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":483,"percent_change":253,"volume":1819,"transactions":9,"vwap":1817},"2025-10-09",43.692,43.73,43.66,1800,{"date":1821,"open":1818,"high":1822,"low":1818,"close":1822,"change":895,"percent_change":597,"volume":765,"transactions":9,"vwap":1822},"2025-10-08",43.72,{"date":1824,"open":1788,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1306,"volume":813,"transactions":9,"vwap":1827},"2025-10-07",43.628,43.58,43.62,-0.026,{"date":1830,"open":1831,"high":1818,"low":1831,"close":1832,"change":1756,"percent_change":1757,"volume":1548,"transactions":9,"vwap":1832},"2025-10-06",43.61,43.646,{"date":1834,"open":1642,"high":1835,"low":1836,"close":1837,"change":861,"percent_change":467,"volume":1579,"transactions":9,"vwap":1837},"2025-10-03",43.669,43.546,43.585,{"date":1839,"open":1267,"high":1826,"low":1840,"close":1841,"change":483,"percent_change":253,"volume":796,"transactions":9,"vwap":1841},"2025-10-02",43.53,43.555,{"date":1843,"open":1800,"high":1844,"low":1845,"close":1846,"change":1750,"percent_change":895,"volume":1847,"transactions":9,"vwap":1846},"2025-10-01",43.56,43.48,43.545,12100,{"date":1849,"open":1202,"high":1850,"low":1217,"close":1850,"change":1780,"percent_change":895,"volume":1851,"transactions":9,"vwap":1850},"2025-09-30",43.5,49200,{"date":1853,"open":1138,"high":1189,"low":1854,"close":1855,"change":1740,"percent_change":682,"volume":1856,"transactions":9,"vwap":1855},"2025-09-29",43.453,43.457,2000,{"date":1858,"open":1197,"high":1859,"low":1197,"close":1860,"change":1537,"percent_change":186,"volume":1861,"transactions":9,"vwap":1860},"2025-09-26",43.38,43.372,1200,{"date":1863,"open":1204,"high":1145,"low":1864,"close":1865,"change":750,"percent_change":399,"volume":1866,"transactions":9,"vwap":1865},"2025-09-25",43.21,43.247,1300,{"date":1868,"open":1659,"high":1659,"low":1671,"close":1671,"change":1869,"percent_change":399,"volume":1870,"transactions":9,"vwap":1671},"2025-09-24",-0.044,200,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":514,"volume":1861,"transactions":9,"vwap":1875},"2025-09-23",43.452,43.295,43.334,-0.076,{"date":1878,"open":1218,"high":1787,"low":1218,"close":1879,"change":1880,"percent_change":274,"volume":1326,"transactions":9,"vwap":1879},"2025-09-22",43.41,0.038,{"date":1882,"open":1883,"high":1860,"low":1883,"close":1860,"change":1884,"percent_change":922,"volume":1885,"transactions":9,"vwap":1860},"2025-09-19",43.28,0.072,2100,{"date":1887,"open":1888,"high":1888,"low":1137,"close":1144,"change":1889,"percent_change":118,"volume":1890,"transactions":9,"vwap":1144},"2025-09-18",43.335,0.108,500,{"date":1892,"open":1209,"high":1152,"low":1893,"close":1894,"change":1895,"percent_change":490,"volume":1258,"transactions":9,"vwap":1894},"2025-09-17",43.07,43.192,-0.021,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1509,"percent_change":1427,"volume":729,"transactions":9,"vwap":1899},"2025-09-16",43.19,43.213,{"date":1901,"open":1864,"high":1902,"low":1209,"close":1903,"change":1904,"percent_change":1029,"volume":884,"transactions":9,"vwap":1903},"2025-09-15",43.23,43.226,0.063,{"date":1906,"open":1198,"high":1907,"low":1182,"close":1908,"change":1909,"percent_change":861,"volume":1885,"transactions":9,"vwap":1908},"2025-09-12",43.189,43.163,0.013,{"date":1911,"open":1912,"high":1198,"low":1912,"close":1198,"change":1913,"percent_change":417,"volume":1861,"transactions":9,"vwap":1198},"2025-09-11",43.081001,0.195,{"date":1915,"open":237,"high":237,"low":1916,"close":1916,"change":1780,"percent_change":895,"volume":1258,"transactions":9,"vwap":1916},"2025-09-10",42.955,{"date":1918,"open":1184,"high":1919,"low":1184,"close":1919,"change":1884,"percent_change":922,"volume":1920,"transactions":9,"vwap":1919},"2025-09-09",42.912,9000,{"date":1922,"open":1184,"high":1184,"low":1923,"close":1184,"change":274,"percent_change":435,"volume":1155,"transactions":9,"vwap":1184},"2025-09-08",42.838,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1427,"percent_change":634,"volume":1929,"transactions":9,"vwap":1927},"2025-09-05",42.68,42.75,42.67,600,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":417,"volume":1371,"transactions":9,"vwap":1933},"2025-09-04",42.64,42.78,0.192,{"date":1936,"open":1937,"high":1928,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-03",42.56,42.49,42.588,0.164,0.39,22200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":771,"volume":1001,"transactions":9,"vwap":1948},"2025-09-02",42.39,42.43,42.31,42.424,-0.172,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":771,"volume":1781,"transactions":9,"vwap":1954},"2025-08-29",42.71,42.59,42.596,-0.173,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":959,"volume":1406,"transactions":9,"vwap":1960},"2025-08-28",42.7,42.77,42.769,0.094,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":922,"volume":1548,"transactions":9,"vwap":1966},"2025-08-27",42.63,42.69,42.675,0.074,{"date":1969,"open":1174,"high":1932,"low":1174,"close":1970,"change":1971,"percent_change":895,"volume":1972,"transactions":9,"vwap":1970},"2025-08-26",42.601,0.042,10000,{"date":1974,"open":1975,"high":1964,"low":1976,"close":1977,"change":1978,"percent_change":744,"volume":1847,"transactions":9,"vwap":1977},"2025-08-25",42.55,42.53,42.559,-0.036,{"date":1980,"open":1981,"high":1932,"low":1981,"close":1982,"change":1983,"percent_change":85,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",42.23,42.595,0.431,16900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":407,"percent_change":1991,"volume":1194,"transactions":9,"vwap":1990},"2025-08-21",42.18,42.26,42.15,42.164,-0.35,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1828,"percent_change":1306,"volume":1998,"transactions":9,"vwap":1997},"2025-08-20",42.11,42.325,42.09,42.314,5200,{"date":2000,"open":1174,"high":1174,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1083,"transactions":9,"vwap":2002},"2025-08-19",42.301,42.34,-0.157,-0.37,{"date":2006,"open":1158,"high":2007,"low":2008,"close":2007,"change":860,"percent_change":861,"volume":736,"transactions":9,"vwap":2007},"2025-08-18",42.497,42.45,{"date":2010,"open":1174,"high":2011,"low":2012,"close":2012,"change":634,"percent_change":1219,"volume":952,"transactions":9,"vwap":2012},"2025-08-15",42.52,42.485,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":596,"volume":1530,"transactions":9,"vwap":2016},"2025-08-14",42.54,42.555,42.484,0.047,{"date":2020,"open":1174,"high":1174,"low":2021,"close":2022,"change":2023,"percent_change":597,"volume":1861,"transactions":9,"vwap":2022},"2025-08-13",42.475,42.508,0.098,{"date":2025,"open":2026,"high":1946,"low":2026,"close":2027,"change":2028,"percent_change":1585,"volume":2029,"transactions":9,"vwap":2027},"2025-08-12",42.22,42.41,0.249,7300,{"date":2031,"open":1981,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":1427,"volume":1856,"transactions":9,"vwap":2033},"2025-08-11",42.277,42.161,-0.011,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1547,"percent_change":826,"volume":796,"transactions":9,"vwap":2039},"2025-08-08",42.060001,42.21,42.172,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":803,"volume":1819,"transactions":9,"vwap":2044},"2025-08-07",42.24,41.87,41.931,-0.093,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":17,"volume":1866,"transactions":9,"vwap":2049},"2025-08-06",41.849,42.023998,0.197,{"date":2052,"open":2053,"high":2043,"low":2053,"close":2054,"change":987,"percent_change":1399,"volume":1861,"transactions":9,"vwap":2054},"2025-08-05",41.75,41.827,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":417,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-04",41.85,41.937,1.08,2800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-01",41.61,41.44,41.487,-0.429,-1.02,9300,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":1335,"volume":170,"transactions":9,"vwap":2072},"2025-07-31",42.2,41.916,-0.114,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":744,"volume":765,"transactions":9,"vwap":2079},"2025-07-30",42.13,42.156,41.96,42.029999,-0.034,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":399,"volume":2086,"transactions":9,"vwap":2084},"2025-07-29",42.16,42.063999,-0.041,800,{"date":2088,"open":1994,"high":1989,"low":2037,"close":2089,"change":860,"percent_change":861,"volume":1998,"transactions":9,"vwap":2089},"2025-07-28",42.105,{"date":2091,"open":2037,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":922,"volume":2096,"transactions":9,"vwap":2094},"2025-07-25",42.14,42.050999,42.092999,0.073,2900,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":597,"volume":1781,"transactions":9,"vwap":2101},"2025-07-24",42.049999,41.99,42.02,0.096,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":1232,"volume":884,"transactions":9,"vwap":2107},"2025-07-23",41.82,41.93,41.924,0.171,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":483,"volume":2115,"transactions":9,"vwap":2112},"2025-07-22",41.73,41.753,41.726,0.004,700,{"date":2117,"open":2118,"high":2105,"low":2119,"close":2119,"change":2120,"percent_change":274,"volume":1194,"transactions":9,"vwap":2119},"2025-07-21",41.81,41.749,0.039,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":1909,"percent_change":861,"volume":833,"transactions":9,"vwap":2124},"2025-07-18",41.699,41.71,41.64,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":960,"transactions":9,"vwap":2129},"2025-07-17",41.51,41.697,0.226,0.54,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":274,"volume":1001,"transactions":9,"vwap":2137},"2025-07-16",41.52,41.53,41.43,41.471,0.036,{"date":2140,"open":2134,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":803,"volume":923,"transactions":9,"vwap":2142},"2025-07-15",41.58,41.435,-0.092,{"date":2145,"open":2137,"high":2146,"low":2137,"close":2146,"change":1017,"percent_change":921,"volume":2147,"transactions":9,"vwap":2146},"2025-07-14",41.527,1600,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1705,"percent_change":987,"volume":1885,"transactions":9,"vwap":2152},"2025-07-11",41.42,41.5,41.493,{"date":2154,"open":2151,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1757,"volume":2115,"transactions":9,"vwap":2157},"2025-07-10",41.59,41.481,41.538,0.058,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":900,"percent_change":450,"volume":2115,"transactions":9,"vwap":2162},"2025-07-09",41.41,41.48,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2114,"percent_change":483,"volume":1548,"transactions":9,"vwap":2167},"2025-07-08",41.33,41.34,41.305,{"date":2169,"open":2170,"high":2064,"low":2171,"close":2172,"change":2173,"percent_change":475,"volume":709,"transactions":9,"vwap":2172},"2025-07-07",41.37,41.29,41.301,-0.231,{"date":2175,"open":2170,"high":2176,"low":2170,"close":2176,"change":2177,"percent_change":2178,"volume":1861,"transactions":9,"vwap":2176},"2025-07-03",41.532,0.231,0.56,{"date":2180,"open":2181,"high":2172,"low":2181,"close":2172,"change":2182,"percent_change":708,"volume":1866,"transactions":9,"vwap":2172},"2025-07-02",41.22,0.076,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1377,"percent_change":634,"volume":2086,"transactions":9,"vwap":2187},"2025-07-01",41.136,41.25,41.225,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1193,"volume":901,"transactions":9,"vwap":2193},"2025-06-30",41.13,41.28,41.123,41.254,0.176,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1119,"volume":2202,"transactions":9,"vwap":2200},"2025-06-27",41.060001,41.14,40.97,41.077999,0.139,2400,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":48,"volume":884,"transactions":9,"vwap":2207},"2025-06-26",40.8,40.95,40.939,0.201,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":254,"volume":1269,"transactions":9,"vwap":2213},"2025-06-25",40.77,40.67,40.738,0.018,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2068,"transactions":9,"vwap":2219},"2025-06-24",40.55,40.74,40.72,0.345,0.85,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":1325,"volume":952,"transactions":9,"vwap":2225},"2025-06-23",40.18,40.375,40.15,0.304,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":937,"volume":1127,"transactions":9,"vwap":2232},"2025-06-20",40.24,40.02,40.070999,-0.068,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":19,"percent_change":19,"volume":2239,"transactions":9,"vwap":2238},"2025-06-18",40.23,40.29,40.139,6800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2238,"change":2245,"percent_change":2246,"volume":1885,"transactions":9,"vwap":2238},"2025-06-17",40.27,40.3,40.12,-0.215,-0.53,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-16",40.4,40.439,40.354,0.277,0.69,3400,{"date":2256,"open":2224,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1170,"transactions":9,"vwap":2259},"2025-06-13",40.31,40.07,40.077,-0.318,-0.79,{"date":2263,"open":2257,"high":2264,"low":2257,"close":2265,"change":1537,"percent_change":734,"volume":1819,"transactions":9,"vwap":2265},"2025-06-12",40.41,40.395,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2242,"change":802,"percent_change":1399,"volume":2254,"transactions":9,"vwap":2242},"2025-06-11",40.43,40.48,40.25,{"date":2272,"open":2257,"high":2273,"low":2274,"close":2225,"change":895,"percent_change":118,"volume":729,"transactions":9,"vwap":2225},"2025-06-10",40.38,40.28,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":235,"percent_change":426,"volume":2280,"transactions":9,"vwap":2279},"2025-06-09",40.21,40.33,40.275,3600,{"date":2282,"open":2283,"high":2236,"low":2284,"close":2285,"change":691,"percent_change":1023,"volume":2286,"transactions":9,"vwap":2285},"2025-06-06",40.22,40.19,40.225,21000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":660,"volume":2096,"transactions":9,"vwap":2291},"2025-06-05",40.080002,40.2,39.895,-0.207,{"date":2294,"open":2295,"high":2226,"low":2295,"close":2296,"change":2297,"percent_change":596,"volume":1781,"transactions":9,"vwap":2296},"2025-06-04",40.09,40.102,0.044,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":417,"volume":1220,"transactions":9,"vwap":2302},"2025-06-03",39.86,40.099998,40.057999,0.178,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":435,"volume":2060,"transactions":9,"vwap":2307},"2025-06-02",39.65,39.88,39.62,0.084,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":235,"percent_change":616,"volume":170,"transactions":9,"vwap":2313},"2025-05-30",39.66,39.796,39.54,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2309,"percent_change":435,"volume":2321,"transactions":9,"vwap":2320},"2025-05-29",39.71,39.76,39.661,39.746,3500,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1314,"volume":1042,"transactions":9,"vwap":2326},"2025-05-28",39.81,39.63,39.662,-0.133,{"date":2329,"open":2325,"high":2300,"low":2308,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-27",39.795,0.561,1.43,9800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2004,"volume":2060,"transactions":9,"vwap":2339},"2025-05-23",39.15,39.29,39.14,39.234,-0.146,{"date":2342,"open":2343,"high":2308,"low":2343,"close":2343,"change":19,"percent_change":19,"volume":1523,"transactions":9,"vwap":2343},"2025-05-22",39.38,{"date":2345,"open":2346,"high":2347,"low":2343,"close":2343,"change":2348,"percent_change":2349,"volume":729,"transactions":9,"vwap":2343},"2025-05-21",39.74,39.85,-0.498,-1.25,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1421,"volume":1548,"transactions":9,"vwap":2354},"2025-05-20",39.92,39.744,39.878,-0.096,{"date":2357,"open":2358,"high":2359,"low":2324,"close":2360,"change":944,"percent_change":895,"volume":1866,"transactions":9,"vwap":2360},"2025-05-19",39.84,40.0050011,39.974,{"date":2362,"open":2324,"high":2363,"low":2317,"close":2363,"change":2364,"percent_change":1585,"volume":2365,"transactions":9,"vwap":2363},"2025-05-16",39.933,0.233,593800,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1238,"volume":2321,"transactions":9,"vwap":2370},"2025-05-15",39.59,39.75,39.7,0.101,{"date":2373,"open":2368,"high":2308,"low":2374,"close":2375,"change":1529,"percent_change":108,"volume":2029,"transactions":9,"vwap":2375},"2025-05-14",39.57,39.599,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2028,"percent_change":642,"volume":813,"transactions":9,"vwap":2380},"2025-05-13",39.44,39.68,39.604,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2221,"percent_change":2386,"volume":2239,"transactions":9,"vwap":2385},"2025-05-12",39.42,39.19,39.355,2.21,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":490,"volume":1326,"transactions":9,"vwap":2392},"2025-05-09",38.55,38.58,38.48,38.505,-0.019,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2178,"volume":1984,"transactions":9,"vwap":2398},"2025-05-08",38.41,38.73,38.524,0.214,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1029,"volume":1452,"transactions":9,"vwap":2405},"2025-05-07",38.36,38.365,38.09,38.31,0.059,{"date":2408,"open":2409,"high":2402,"low":2409,"close":2410,"change":2411,"percent_change":1514,"volume":2412,"transactions":9,"vwap":2410},"2025-05-06",38.17,38.251,-0.179,23800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2411,"percent_change":305,"volume":1220,"transactions":9,"vwap":2418},"2025-05-05",38.357,38.62,38.34,38.43,{"date":2420,"open":2396,"high":2421,"low":2396,"close":2422,"change":2423,"percent_change":2424,"volume":1024,"transactions":9,"vwap":2422},"2025-05-02",38.66,38.609,0.404,1.06,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":143,"volume":911,"transactions":9,"vwap":2429},"2025-05-01",38.23,38.4,38.205,0.145,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":616,"volume":862,"transactions":9,"vwap":2434},"2025-04-30",37.45,38.060001,37.39,0.049,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":2442,"percent_change":691,"volume":1856,"transactions":9,"vwap":2440},"2025-04-29",37.78,38.011002,37.73,0.126,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2309,"percent_change":959,"volume":796,"transactions":9,"vwap":2447},"2025-04-28",37.93,37.62,37.885,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2451,"change":922,"percent_change":417,"volume":1214,"transactions":9,"vwap":2451},"2025-04-25",37.5,37.801,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-04-24",37.029999,37.631,0.494,1.33,13400,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1226,"transactions":9,"vwap":2463},"2025-04-23",37.55,36.97,37.137,0.476,1.3,{"date":176,"open":172,"high":2467,"low":172,"close":2467,"change":1100,"percent_change":2059,"volume":796,"transactions":9,"vwap":2467},36.661]