[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTAP":3,"homepage-market-summary":22,"stock-historical-QTAP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QTAP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Growth Accelerated Plus ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},53.395,53.3055,0.0895,0.17,72.1026,42.6,4599.4131228,100,1371,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,33,40,47,54,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":32},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":32},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":32},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":32},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":32},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":32},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":32},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":32},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":32},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},36.7,5482,2000953.2807,45.39,"2025-04-23",[177,180,188,195,203,212,221,230,239,246,253,263,270,279,287,298,305,313,320,329,335,343,350,356,363,371,381,388,396,403,410,419,428,434,444,451,457,465,474,482,489,497,504,514,522,532,541,552,561,571,580,590,598,605,612,620,629,636,645,652,663,668,677,683,690,697,705,712,721,729,734,739,745,754,760,767,774,780,786,795,802,811,818,825,831,836,842,846,852,856,861,867,873,877,883,887,893,898,906,915,920,926,931,937,943,950,956,961,969,974,980,986,993,1002,1010,1018,1024,1032,1040,1045,1050,1055,1062,1067,1074,1082,1088,1096,1101,1107,1114,1120,1126,1129,1134,1139,1144,1150,1154,1158,1163,1166,1170,1173,1177,1183,1190,1196,1201,1208,1215,1220,1224,1228,1235,1239,1243,1250,1256,1260,1264,1268,1273,1277,1282,1289,1295,1302,1306,1312,1316,1320,1323,1327,1332,1340,1343,1348,1354,1360,1364,1366,1370,1373,1378,1383,1386,1391,1395,1400,1404,1413,1416,1420,1425,1430,1437,1444,1450,1456,1461,1464,1467,1473,1476,1480,1485,1489,1494,1497,1501,1506,1514,1521,1527,1530,1536,1543,1549,1553,1558,1563,1567,1572,1577,1581,1584,1590,1594,1598,1603,1607,1612,1614,1617,1623,1629,1633,1637,1642,1648,1652,1657,1664,1668,1674,1678,1684,1690,1695,1701,1705,1710,1713,1718,1724,1729,1733,1736,1740,1743,1747,1751,1755,1760,1763,1768,1774,1778,1784,1789,1793,1798,1803,1807,1812,1817,1822,1829,1835,1839,1844,1849,1857,1863,1866,1871,1873,1876,1881,1886,1891,1894,1899,1904,1910,1916,1922,1926,1933,1938,1943,1950,1955,1962,1968,1971,1977,1982,1988,1993,1998,2004,2007,2010,2015,2021,2027,2034,2040,2046,2052,2057,2063,2070,2077,2082,2089,2097,2104,2110,2114,2119,2124,2131,2136,2142,2147,2152,2158,2163,2166,2173,2180,2185,2192,2198,2204,2208,2212,2219,2226,2234,2241,2249,2255,2264,2270,2277,2284,2288,2295,2299,2304,2310],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},18,53.3577,{"date":181,"open":182,"high":14,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",53.25,0.1362,0.26,2288.6596,26,53.2753,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":145,"volume":192,"transactions":193,"vwap":194},"2026-10-01",53.1693,0.0196,28.1026,20,53.1429,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",53.1497,0.0547,0.1,37.1026,16,53.1972,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",53.05,53.095,0.005,0.01,1150.1026,28,53.0494,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",52.95,53.09,-0.0817,-0.15,1175.8336,25,52.9547,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":100,"volume":227,"transactions":228,"vwap":229},"2026-09-25",53.1,53.1717,53.04,0.1265,2835.4456,70,53.0938,{"date":231,"open":232,"high":232,"low":225,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",53.07,53.0452,-0.0048,-0.01,553.4018,29,53.0614,{"date":240,"open":241,"high":205,"low":241,"close":205,"change":242,"percent_change":243,"volume":244,"transactions":210,"vwap":245},"2026-09-23",53.03,-0.14,-0.26,216.1486,53.0361,{"date":247,"open":223,"high":248,"low":215,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":186,"vwap":252},"2026-09-22",53.19,0.08,0.15,918.4816,53.0999,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",53.015,53.11,52.97,0.3148,0.6,825.1026,27,53.0255,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":82,"volume":267,"transactions":268,"vwap":269},"2026-09-18",52.7952,0.1161,210.5486,30,52.7073,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",52.61,52.6791,0.3791,0.72,288.7876,22,52.6131,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":193,"vwap":286},"2026-09-16",52.42,52.3,-0.045,-0.09,590.5076,52.3405,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",52.37,52.4,52.29,52.345,-0.1153,-0.22,2532.1026,31,52.3524,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":186,"vwap":304},"2026-09-14",52.4603,-0.1047,-0.2,41.0146,52.358,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",52.565,0.2694,0.52,14.1026,15,52.4856,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":178,"vwap":319},"2026-09-10",52.2956,-0.1994,-0.38,43.1026,52.2707,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",52.43,52.495,-0.07,-0.13,129.1026,21,52.4407,{"date":330,"open":307,"high":307,"low":307,"close":307,"change":331,"percent_change":332,"volume":333,"transactions":237,"vwap":334},"2026-09-08",-0.055,-0.1,102.1026,51.9909,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",52.62,0.03,0.06,13.1026,14,52.609,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":178,"vwap":349},"2026-09-03",52.59,0.21,0.4,107.1026,52.4719,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":340,"transactions":341,"vwap":355},"2026-09-02",52.38,0.12,0.23,52.2706,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":178,"vwap":362},"2026-09-01",52.26,-0.225,-0.43,91.1026,51.5286,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":346,"volume":368,"transactions":369,"vwap":370},"2026-08-31",52.32,52.485,0.109,6195.2454,53,52.3251,{"date":372,"open":373,"high":322,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",52.4292,52.35,52.376,-0.0437,-0.08,2317.2486,36,52.4215,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":184,"percent_change":385,"volume":386,"transactions":178,"vwap":387},"2026-08-27",52.36,52.4197,0.5,231.1116,52.2765,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":277,"vwap":395},"2026-08-26",52.09,52.1597,0.0252,0.05,147.1026,52.2556,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":100,"volume":401,"transactions":210,"vwap":402},"2026-08-25",52.05,52.1345,0.123,540.1026,52.0493,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":186,"vwap":409},"2026-08-24",52.0115,-0.1001,-0.19,38.608,51.9532,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",52.17,52.1116,0.1416,0.27,777.5447,33,52.1539,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":327,"vwap":427},"2026-08-20",51.94,51.97,51.93,-0.0552,-0.11,1382.1026,51.9513,{"date":429,"open":390,"high":390,"low":430,"close":430,"change":431,"percent_change":75,"volume":432,"transactions":237,"vwap":433},"2026-08-19",52.0252,0.0752,623.8366,52.0806,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",51.99,52.06,51.95,-0.293,-0.56,2133.3076,41,52.0091,{"date":445,"open":281,"high":281,"low":446,"close":446,"change":447,"percent_change":235,"volume":448,"transactions":449,"vwap":450},"2026-08-17",52.243,-0.0077,2114.6418,40,52.3416,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":339,"volume":455,"transactions":311,"vwap":456},"2026-08-14",52.2507,0.0307,13.4106,52.2471,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":277,"vwap":464},"2026-08-13",52.201,52.22,0.0961,0.18,289.6596,52.2087,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":237,"vwap":473},"2026-08-12",52.12,52.1239,52.0101,0.1715,0.33,594.9726,52.0452,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":235,"volume":479,"transactions":480,"vwap":481},"2026-08-11",51.91,51.9524,-0.0026,185.4036,24,51.9201,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":296,"vwap":488},"2026-08-10",51.955,0.0025,0,159.1516,51.9547,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":417,"vwap":496},"2026-08-07",51.835,51.9525,0.2178,0.42,316.9476,51.8495,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":324,"volume":501,"transactions":502,"vwap":503},"2026-08-06",51.7347,-0.0373,233.7296,35,51.644,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":338,"volume":511,"transactions":512,"vwap":513},"2026-08-05",51.731,51.84,51.73,51.772,0.0177,1497.5406,68,51.7731,{"date":515,"open":516,"high":516,"low":508,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":219,"vwap":521},"2026-08-04",51.77,51.7543,0.433,0.84,724.1686,51.7418,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":219,"vwap":531},"2026-08-03",51.37,51.39,51.315,51.3213,0.4513,0.89,932.1026,51.3129,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":415,"volume":538,"transactions":539,"vwap":540},"2026-07-31",50.74,50.911,50.87,0.1382,6343.5186,77,50.903,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",50.615,50.778,50.52,50.7318,0.7675,1.54,30319.1026,49,50.6349,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",50.2,49.9643,-0.442,-0.88,827.1096,52,50.1382,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":550,"vwap":570},"2026-07-28",50.32,50.46,50.19,50.4063,-0.1437,-0.28,2237.9416,50.3711,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":100,"volume":577,"transactions":578,"vwap":579},"2026-07-27",50.4699,50.55,50.395,0.1193,618.2576,47,50.4687,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",50.71,50.43,50.4307,-0.1769,-0.35,3784.5806,67,50.5187,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",50.6076,-0.3957,-0.78,358.1026,57,50.6348,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":217,"volume":603,"transactions":502,"vwap":604},"2026-07-22",51.06,51.0033,-0.0764,551.1306,51.0515,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":74,"percent_change":609,"volume":610,"transactions":178,"vwap":611},"2026-07-21",51.02,51.0797,0.67,150.1026,51.0137,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":199,"volume":618,"transactions":379,"vwap":619},"2026-07-20",50.78,50.95,50.7397,0.0493,1326.8886,50.8788,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":502,"vwap":628},"2026-07-17",50.729,50.679,50.6904,-0.3193,-0.63,2195.4456,50.6992,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":360,"volume":633,"transactions":634,"vwap":635},"2026-07-16",51.0097,-0.2219,237.5836,48,50.9911,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",51.13,51.2316,0.008,0.02,30891.2906,54,51.1301,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":480,"vwap":651},"2026-07-14",51.2236,0.217,0.43,116.1026,51.0989,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-13",51.05,51.2,50.931,51.0066,-0.3014,-0.59,2571.9186,80,51.0581,{"date":664,"open":665,"high":524,"low":665,"close":666,"change":353,"percent_change":354,"volume":667,"transactions":9,"vwap":666},"2026-07-10",51.3,51.308,1900,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",51.109,51.23,51.091,51.188,0.333,0.65,3500,{"date":678,"open":679,"high":680,"low":534,"close":680,"change":681,"percent_change":339,"volume":682,"transactions":9,"vwap":680},"2026-07-08",50.815,50.855,0.032,1800,{"date":684,"open":685,"high":686,"low":582,"close":687,"change":688,"percent_change":689,"volume":682,"transactions":9,"vwap":687},"2026-07-07",50.9,50.93,50.823,-0.314,-0.61,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-06",51.135,51.137,0.343,0.68,200,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-07-02",50.7,50.794,50.65,-0.252,-0.49,1400,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":586,"volume":711,"transactions":9,"vwap":709},"2026-07-01",51.125,51.15,51.046001,-0.181,1500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",51.21,51.29,51.12,51.227,0.222,0.44,2900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",50.705,51.060001,51.0050011,0.393,0.78,600,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":407,"volume":169,"transactions":9,"vwap":732},"2026-06-26",50.455,50.612,-0.098,{"date":735,"open":736,"high":582,"low":736,"close":582,"change":737,"percent_change":738,"volume":711,"transactions":9,"vwap":582},"2026-06-25",50.4,0.209,0.41,{"date":740,"open":574,"high":582,"low":741,"close":742,"change":743,"percent_change":324,"volume":744,"transactions":9,"vwap":742},"2026-06-24",50.44,50.501,-0.034,1300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",50.68,50.755,50.42,50.535,-0.58,-1.13,10100,{"date":755,"open":756,"high":757,"low":607,"close":758,"change":759,"percent_change":425,"volume":720,"transactions":9,"vwap":758},"2026-06-22",51.27,51.34,51.115,-0.056,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":695,"volume":766,"transactions":9,"vwap":764},"2026-06-18",51.095001,51.19,51.171,0.347,5400,{"date":768,"open":763,"high":655,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",50.76,50.824,-0.266,-0.52,4600,{"date":775,"open":756,"high":756,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-16",51.09,-0.272,-0.53,3100,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":704,"transactions":9,"vwap":783},"2026-06-15",51.44,51.362,0.487,0.96,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-12",50.82,50.91,50.75,50.875,0.155,0.31,14100,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-11",50.415,50.72,0.59,1.18,11400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",50.51,50.54,50.12,50.13,-0.424,-0.84,2100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":703,"volume":817,"transactions":9,"vwap":815},"2026-06-09",51.0099983,49.999,50.554,-0.251,12100,{"date":819,"open":820,"high":789,"low":821,"close":822,"change":823,"percent_change":152,"volume":824,"transactions":9,"vwap":822},"2026-06-08",50.86,50.725,50.805,0.278,5500,{"date":826,"open":607,"high":607,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",50.527,-0.792,-1.54,3200,{"date":832,"open":671,"high":833,"low":671,"close":834,"change":835,"percent_change":377,"volume":779,"transactions":9,"vwap":834},"2026-06-04",51.38,51.319,-0.041,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":332,"volume":841,"transactions":9,"vwap":839},"2026-06-03",51.385,51.36,-0.05,1100,{"date":843,"open":844,"high":844,"low":524,"close":845,"change":207,"percent_change":208,"volume":704,"transactions":9,"vwap":845},"2026-06-02",51.45,51.41,{"date":847,"open":848,"high":849,"low":833,"close":850,"change":851,"percent_change":235,"volume":711,"transactions":9,"vwap":850},"2026-06-01",51.43,51.46,51.405,-0.005,{"date":853,"open":844,"high":844,"low":845,"close":845,"change":854,"percent_change":75,"volume":855,"transactions":9,"vwap":845},"2026-05-29",0.07,400,{"date":857,"open":858,"high":524,"low":686,"close":757,"change":859,"percent_change":184,"volume":860,"transactions":9,"vwap":757},"2026-05-28",51.25,0.135,19900,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":331,"percent_change":425,"volume":866,"transactions":9,"vwap":865},"2026-05-27",51.24,51.17,51.205,900,{"date":868,"open":863,"high":869,"low":865,"close":870,"change":871,"percent_change":89,"volume":872,"transactions":9,"vwap":870},"2026-05-26",51.28,51.26,0.262,2800,{"date":874,"open":724,"high":724,"low":615,"close":875,"change":876,"percent_change":339,"volume":841,"transactions":9,"vwap":875},"2026-05-22",50.998,0.031,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":462,"volume":744,"transactions":9,"vwap":881},"2026-05-21",50.795,50.97,50.967,0.092,{"date":884,"open":685,"high":685,"low":791,"close":791,"change":885,"percent_change":89,"volume":886,"transactions":9,"vwap":791},"2026-05-20",0.258,700,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":728,"transactions":9,"vwap":890},"2026-05-19",50.61,50.617,-0.089,-0.18,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":16,"volume":866,"transactions":9,"vwap":896},"2026-05-18",50.63,50.706,0.086,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",50.645,50.73,50.62,-0.23,-0.45,2000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-14",50.835,50.89,50.8,50.85,0.125,0.25,5300,{"date":916,"open":917,"high":910,"low":917,"close":821,"change":918,"percent_change":462,"volume":919,"transactions":9,"vwap":821},"2026-05-13",50.67,0.09,8600,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":105,"volume":925,"transactions":9,"vwap":923},"2026-05-12",50.485,50.635,-0.088,1700,{"date":927,"open":820,"high":820,"low":928,"close":928,"change":929,"percent_change":332,"volume":930,"transactions":9,"vwap":928},"2026-05-11",50.723,-0.052,4900,{"date":932,"open":699,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":925,"transactions":9,"vwap":933},"2026-05-08",50.775,50.58,0.331,0.66,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":235,"volume":905,"transactions":9,"vwap":941},"2026-05-07",50.445,50.56,50.444,-0.006,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":259,"volume":949,"transactions":9,"vwap":947},"2026-05-06",50.38,50.47,50.45,0.3,27200,{"date":951,"open":807,"high":952,"low":953,"close":952,"change":954,"percent_change":130,"volume":955,"transactions":9,"vwap":952},"2026-05-05",50.15,50.115,0.231,500,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":105,"volume":711,"transactions":9,"vwap":959},"2026-05-04",50.07,49.919,-0.086,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":95,"volume":968,"transactions":9,"vwap":966},"2026-05-01",49.975,50.060001,49.94,50.0050011,0.265,8300,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":649,"volume":841,"transactions":9,"vwap":972},"2026-04-30",49.641,49.74,0.212,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":841,"transactions":9,"vwap":977},"2026-04-29",49.5,49.528,0.097,0.2,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":744,"transactions":9,"vwap":983},"2026-04-28",49.28,49.431,-0.204,-0.41,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":207,"percent_change":208,"volume":992,"transactions":9,"vwap":991},"2026-04-27",49.6,49.67,49.571,49.635,6000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-24",49.59,49.66,49.58,49.63,0.434,0.88,22600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":586,"volume":1009,"transactions":9,"vwap":1007},"2026-04-23",49.35,49.41,49.080002,49.196,-0.174,14500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-04-22",49.36,49.37,49.29,0.374,0.76,2500,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":169,"transactions":9,"vwap":1021},"2026-04-21",49.049999,48.996,-0.149,-0.3,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":377,"volume":1031,"transactions":9,"vwap":1029},"2026-04-20",49.07,49.18,49.060001,49.145,-0.04,14300,{"date":1033,"open":1034,"high":1014,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-17",49.17,49.09,49.185,0.272,0.56,18200,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":462,"percent_change":1044,"volume":855,"transactions":9,"vwap":1043},"2026-04-16",48.845,48.913,0.37,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":871,"percent_change":1049,"volume":955,"transactions":9,"vwap":1048},"2026-04-15",48.62,48.733,0.54,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":115,"volume":866,"transactions":9,"vwap":1053},"2026-04-14",48.32,48.471,0.432,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",47.63,48.039001,0.403,0.85,6400,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":851,"percent_change":235,"volume":1066,"transactions":9,"vwap":1065},"2026-04-10",47.77,47.636,7600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":695,"volume":886,"transactions":9,"vwap":1072},"2026-04-09",47.639,47.68,47.58,47.641,0.321,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1076},"2026-04-08",47.32,47.47,47.25,1.034,2.23,2600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":324,"volume":955,"transactions":9,"vwap":1085},"2026-04-07",45.89,46.286,45.78,-0.033,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-06",46.34,46.22,46.319,0.263,0.57,300,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":407,"volume":744,"transactions":9,"vwap":1099},"2026-04-02",45.42,46.056,-0.087,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":667,"transactions":9,"vwap":1104},"2026-04-01",46,46.143,0.79,1.74,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":66,"volume":1113,"transactions":9,"vwap":1111},"2026-03-31",45.53,45.55,45.353,-0.232,17700,{"date":1115,"open":1110,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":854,"volume":1119,"transactions":9,"vwap":1116},"2026-03-30",45.585,45.52,0.033,7700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":-6,"volume":744,"transactions":9,"vwap":1124},"2026-03-27",45.5,45.77,45.552,-0.001,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":942,"percent_change":235,"volume":20,"transactions":9,"vwap":1128},"2026-03-26",45.553,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":250,"volume":841,"transactions":9,"vwap":1132},"2026-03-25",45.51,45.559,0.067,{"date":1135,"open":1136,"high":1131,"low":1136,"close":1137,"change":1138,"percent_change":208,"volume":955,"transactions":9,"vwap":1137},"2026-03-24",45.49,45.492,0.004,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":338,"percent_change":854,"volume":866,"transactions":9,"vwap":1143},"2026-03-23",45.545,45.48,45.488,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1030,"volume":704,"transactions":9,"vwap":1148},"2026-03-20",45.485,45.43,45.458,-0.016,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":235,"percent_change":1153,"volume":20,"transactions":9,"vwap":1152},"2026-03-19",45.474,-0.02,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":235,"volume":20,"transactions":9,"vwap":1156},"2026-03-18",45.484,-0.004,{"date":1159,"open":1160,"high":1136,"low":1161,"close":1143,"change":1162,"percent_change":393,"volume":682,"transactions":9,"vwap":1143},"2026-03-17",45.46,45.445,0.025,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":249,"percent_change":462,"volume":20,"transactions":9,"vwap":1165},"2026-03-16",45.463,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":486,"percent_change":486,"volume":696,"transactions":9,"vwap":1169},"2026-03-13",45.456,45.383,{"date":1171,"open":1169,"high":1169,"low":1169,"close":1169,"change":1172,"percent_change":324,"volume":20,"transactions":9,"vwap":1169},"2026-03-12",-0.03,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":641,"volume":20,"transactions":9,"vwap":1175},"2026-03-11",45.413,0.011,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":641,"volume":841,"transactions":9,"vwap":1181},"2026-03-10",45.38,45.425,45.402,0.007,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":74,"volume":1189,"transactions":9,"vwap":1186},"2026-03-09",45.25,45.395,45.235,0.154,6200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":243,"volume":728,"transactions":9,"vwap":1194},"2026-03-06",45.24,45.27,45.241,-0.118,{"date":1197,"open":1198,"high":1199,"low":1185,"close":1199,"change":1200,"percent_change":1030,"volume":955,"transactions":9,"vwap":1199},"2026-03-05",45.33,45.359,-0.018,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-04",45.32,45.377,0.071,0.16,9000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-03",45.16,45.306,-0.026,-0.06,800,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":145,"volume":20,"transactions":9,"vwap":1218},"2026-03-02",45.3,45.332,0.019,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1149,"percent_change":1030,"volume":696,"transactions":9,"vwap":1223},"2026-02-27",45.315,45.313,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1153,"volume":20,"transactions":9,"vwap":1226},"2026-02-26",45.329,-0.009,{"date":1229,"open":1230,"high":1231,"low":1217,"close":1232,"change":1233,"percent_change":353,"volume":1234,"transactions":9,"vwap":1232},"2026-02-25",45.31,45.34,45.338,0.055,6900,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":854,"percent_change":250,"volume":886,"transactions":9,"vwap":1238},"2026-02-24",45.265,45.283,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":284,"volume":20,"transactions":9,"vwap":1241},"2026-02-23",45.213,-0.039,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":100,"volume":1249,"transactions":9,"vwap":1246},"2026-02-20",45.19,45.252,45.17,0.11,3000,{"date":1251,"open":1210,"high":1210,"low":1252,"close":1253,"change":1254,"percent_change":105,"volume":1255,"transactions":9,"vwap":1253},"2026-02-19",45.13,45.142,-0.077,24500,{"date":1257,"open":1193,"high":1193,"low":1258,"close":1258,"change":1259,"percent_change":353,"volume":728,"transactions":9,"vwap":1258},"2026-02-18",45.219,0.054,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":16,"volume":696,"transactions":9,"vwap":1262},"2026-02-17",45.165,0.078,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":339,"volume":20,"transactions":9,"vwap":1266},"2026-02-13",45.087002,0.026,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":325,"percent_change":1272,"volume":855,"transactions":9,"vwap":1271},"2026-02-12",45.15,45.061001,-0.29,{"date":1274,"open":1252,"high":1275,"low":1252,"close":1275,"change":1276,"percent_change":199,"volume":1017,"transactions":9,"vwap":1275},"2026-02-11",45.191,0.047,{"date":1278,"open":1270,"high":1270,"low":1279,"close":1280,"change":1157,"percent_change":235,"volume":1281,"transactions":9,"vwap":1280},"2026-02-10",45.14,45.144,7400,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":75,"volume":1288,"transactions":9,"vwap":1286},"2026-02-09",45.18,45.115,45.148,0.061,2300,{"date":1290,"open":1291,"high":1279,"low":1292,"close":1266,"change":1293,"percent_change":38,"volume":1294,"transactions":9,"vwap":1266},"2026-02-06",44.88,44.87,0.216,50300,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-05",44.96,44.871,-0.142,-0.32,2400,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":324,"percent_change":1305,"volume":696,"transactions":9,"vwap":1304},"2026-02-04",45.013,-0.16,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":892,"volume":855,"transactions":9,"vwap":1310},"2026-02-03",45.195,45.049999,45.083,-0.082,{"date":1313,"open":1314,"high":1262,"low":1314,"close":1262,"change":1315,"percent_change":353,"volume":696,"transactions":9,"vwap":1262},"2026-02-02",45.02,0.052,{"date":1317,"open":1279,"high":1279,"low":1318,"close":1318,"change":1319,"percent_change":840,"volume":682,"transactions":9,"vwap":1318},"2026-01-30",45.113,-0.024,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1200,"percent_change":1030,"volume":486,"transactions":9,"vwap":1322},"2026-01-29",45.137,{"date":1324,"open":1210,"high":1210,"low":1325,"close":1325,"change":1326,"percent_change":208,"volume":866,"transactions":9,"vwap":1325},"2026-01-28",45.155,0.003,{"date":1328,"open":1247,"high":1247,"low":1329,"close":1330,"change":1331,"percent_change":393,"volume":955,"transactions":9,"vwap":1330},"2026-01-27",45.11,45.152,0.024,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":199,"volume":1339,"transactions":9,"vwap":1337},"2026-01-26",45.09,45.2,45.080002,45.128,0.044,2700,{"date":1341,"open":1247,"high":1247,"low":1336,"close":1342,"change":486,"percent_change":486,"volume":744,"transactions":9,"vwap":1342},"2026-01-23",45.084,{"date":1344,"open":1345,"high":1342,"low":1346,"close":1342,"change":1347,"percent_change":346,"volume":1214,"transactions":9,"vwap":1342},"2026-01-22",45.064999,45.029999,0.095,{"date":1349,"open":1297,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":184,"volume":773,"transactions":9,"vwap":1352},"2026-01-21",45,44.9,44.989,0.116,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":568,"volume":968,"transactions":9,"vwap":1358},"2026-01-20",44.89,44.82,44.873,-0.125,{"date":1361,"open":1314,"high":1314,"low":1362,"close":1362,"change":1363,"percent_change":1172,"volume":1095,"transactions":9,"vwap":1362},"2026-01-16",44.998,-0.015,{"date":1365,"open":1304,"high":1304,"low":1304,"close":1304,"change":338,"percent_change":854,"volume":20,"transactions":9,"vwap":1304},"2026-01-15",{"date":1367,"open":1291,"high":1368,"low":1291,"close":1368,"change":1172,"percent_change":324,"volume":1369,"transactions":9,"vwap":1368},"2026-01-14",44.983,3300,{"date":1371,"open":1350,"high":1304,"low":1372,"close":1304,"change":1212,"percent_change":1213,"volume":886,"transactions":9,"vwap":1304},"2026-01-13",44.99,{"date":1374,"open":29,"high":1375,"low":1376,"close":1375,"change":1287,"percent_change":75,"volume":1377,"transactions":9,"vwap":1375},"2026-01-12",45.039001,44.97,3900,{"date":1379,"open":1380,"high":29,"low":1380,"close":1381,"change":876,"percent_change":854,"volume":1382,"transactions":9,"vwap":1381},"2026-01-09",44.95,44.978,81500,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1125,"percent_change":-6,"volume":20,"transactions":9,"vwap":1385},"2026-01-08",44.947,{"date":1387,"open":1350,"high":1350,"low":1388,"close":1389,"change":1390,"percent_change":235,"volume":169,"transactions":9,"vwap":1389},"2026-01-07",44.94,44.948,-0.003,{"date":1392,"open":1351,"high":1393,"low":1351,"close":1393,"change":1394,"percent_change":1206,"volume":955,"transactions":9,"vwap":1393},"2026-01-06",44.951,0.073,{"date":1396,"open":1292,"high":1397,"low":1292,"close":1398,"change":1263,"percent_change":16,"volume":1399,"transactions":9,"vwap":1398},"2026-01-05",44.902,44.878,6500,{"date":1401,"open":1292,"high":1292,"low":1402,"close":1403,"change":208,"percent_change":641,"volume":676,"transactions":9,"vwap":1403},"2026-01-02",44.765,44.8,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-31",44.81,44.885,44.69,44.79,-0.093,-0.21,63000,{"date":1414,"open":1406,"high":1415,"low":1406,"close":1415,"change":1267,"percent_change":339,"volume":20,"transactions":9,"vwap":1415},"2025-12-30",44.883,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1176,"percent_change":641,"volume":696,"transactions":9,"vwap":1419},"2025-12-29",44.78,44.857,{"date":1421,"open":1409,"high":1422,"low":1409,"close":1422,"change":1423,"percent_change":145,"volume":1424,"transactions":9,"vwap":1422},"2025-12-26",44.846,0.016,3700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":913,"volume":20,"transactions":9,"vwap":1428},"2025-12-24",44.75,44.83,0.113,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":377,"volume":1436,"transactions":9,"vwap":1434},"2025-12-23",44.735,44.77,44.717,-0.038,1600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1443,"volume":925,"transactions":9,"vwap":1440},"2025-12-22",44.72,44.755,44.7,0.087,0.19,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":169,"transactions":9,"vwap":1447},"2025-12-19",44.649,44.668,0.126,0.28,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":462,"volume":676,"transactions":9,"vwap":1454},"2025-12-18",44.586,44.54,44.542,0.082,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":20,"transactions":9,"vwap":1458},"2025-12-17",44.46,-0.163,-0.37,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":854,"percent_change":1206,"volume":486,"transactions":9,"vwap":1463},"2025-12-16",44.623,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":338,"percent_change":854,"volume":20,"transactions":9,"vwap":1466},"2025-12-15",44.553,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":294,"volume":1436,"transactions":9,"vwap":1471},"2025-12-12",44.53,44.55,44.523,-0.096,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":876,"percent_change":854,"volume":20,"transactions":9,"vwap":1475},"2025-12-11",44.619,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1248,"volume":486,"transactions":9,"vwap":1478},"2025-12-10",44.588,0.051,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":249,"volume":682,"transactions":9,"vwap":1483},"2025-12-09",44.535,44.537,0.034,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":235,"percent_change":1153,"volume":20,"transactions":9,"vwap":1488},"2025-12-08",44.47,44.503,{"date":1490,"open":1487,"high":1491,"low":1458,"close":1491,"change":1492,"percent_change":1493,"volume":886,"transactions":9,"vwap":1491},"2025-12-05",44.513,0.056,0.13,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1176,"percent_change":641,"volume":20,"transactions":9,"vwap":1496},"2025-12-04",44.457,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":393,"volume":20,"transactions":9,"vwap":1499},"2025-12-03",44.446,0.023,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":913,"volume":955,"transactions":9,"vwap":1504},"2025-12-02",44.4,44.423,0.112,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":324,"volume":1513,"transactions":9,"vwap":1511},"2025-12-01",44.35,44.385,44.31,44.311,-0.029,55800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1149,"percent_change":1030,"volume":1520,"transactions":9,"vwap":1519},"2025-11-28",44.27,44.36,44.24,44.34,85900,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":738,"volume":1526,"transactions":9,"vwap":1524},"2025-11-26",44.215,44.356,0.181,6100,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1493,"percent_change":948,"volume":20,"transactions":9,"vwap":1529},"2025-11-25",44.175,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":529,"volume":1339,"transactions":9,"vwap":1533},"2025-11-24",43.96,44.044998,43.947,0.389,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":494,"volume":1542,"transactions":9,"vwap":1539},"2025-11-21",43.6,43.656,43.43,0.184,12900,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1061,"transactions":9,"vwap":1546},"2025-11-20",44.099998,43.472,-0.307,-0.7,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":249,"percent_change":462,"volume":728,"transactions":9,"vwap":1552},"2025-11-19",43.79,43.779,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":568,"volume":696,"transactions":9,"vwap":1556},"2025-11-18",43.75,43.699,-0.123,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":407,"volume":169,"transactions":9,"vwap":1561},"2025-11-17",43.97,43.822,-0.083,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":207,"percent_change":208,"volume":955,"transactions":9,"vwap":1566},"2025-11-14",43.935,43.905,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":778,"volume":696,"transactions":9,"vwap":1570},"2025-11-13",43.85,43.9,-0.235,{"date":1573,"open":1432,"high":1432,"low":1574,"close":1575,"change":1576,"percent_change":641,"volume":169,"transactions":9,"vwap":1575},"2025-11-12",44.084999,44.135,0.009,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":235,"percent_change":1153,"volume":20,"transactions":9,"vwap":1580},"2025-11-11",44.080002,44.126,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":885,"percent_change":799,"volume":696,"transactions":9,"vwap":1583},"2025-11-10",44.136,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1363,"percent_change":1172,"volume":1589,"transactions":9,"vwap":1587},"2025-11-07",43.804,43.878,43.63,35600,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1460,"volume":1095,"transactions":9,"vwap":1592},"2025-11-06",43.893,-0.162,{"date":1595,"open":1596,"high":1596,"low":1533,"close":1597,"change":393,"percent_change":1248,"volume":704,"transactions":9,"vwap":1597},"2025-11-05",44.09,44.055,{"date":1599,"open":18,"high":1600,"low":18,"close":1600,"change":1601,"percent_change":1272,"volume":1602,"transactions":9,"vwap":1600},"2025-11-04",44.0050011,-0.127,46600,{"date":1604,"open":1545,"high":1605,"low":1545,"close":1605,"change":1606,"percent_change":338,"volume":1095,"transactions":9,"vwap":1605},"2025-11-03",44.132,0.014,{"date":1608,"open":1518,"high":1518,"low":1596,"close":1609,"change":1610,"percent_change":145,"volume":1611,"transactions":9,"vwap":1609},"2025-10-31",44.118,0.018,5200,{"date":1613,"open":1579,"high":1545,"low":1579,"close":1545,"change":377,"percent_change":892,"volume":1377,"transactions":9,"vwap":1545},"2025-10-30",{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1138,"percent_change":208,"volume":20,"transactions":9,"vwap":1616},"2025-10-29",44.18,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":332,"volume":1436,"transactions":9,"vwap":1621},"2025-10-28",44.12,44.26,44.176,-0.044,{"date":1624,"open":1616,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":471,"volume":1628,"transactions":9,"vwap":1625},"2025-10-27",44.22,44.11,0.145,34700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":250,"percent_change":74,"volume":1369,"transactions":9,"vwap":1632},"2025-10-24",44.049999,44.075001,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":16,"volume":1095,"transactions":9,"vwap":1635},"2025-10-23",43.925,0.075,{"date":1638,"open":1639,"high":1569,"low":1639,"close":1569,"change":1640,"percent_change":1641,"volume":855,"transactions":9,"vwap":1569},"2025-10-22",43.756,-0.105,-0.24,{"date":1643,"open":1569,"high":1644,"low":1569,"close":1645,"change":1646,"percent_change":249,"volume":1647,"transactions":9,"vwap":1645},"2025-10-21",43.99,43.955,0.035,30200,{"date":1649,"open":1570,"high":1560,"low":1569,"close":1650,"change":1651,"percent_change":45,"volume":905,"transactions":9,"vwap":1650},"2025-10-20",43.92,0.215,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":309,"volume":696,"transactions":9,"vwap":1655},"2025-10-17",43.44,43.705,0.225,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1017,"transactions":9,"vwap":1661},"2025-10-16",43.525,43.45,43.48,-0.169,-0.39,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1259,"percent_change":353,"volume":696,"transactions":9,"vwap":1667},"2025-10-15",43.7,43.649,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1095,"transactions":9,"vwap":1671},"2025-10-14",43.72,43.595,-0.109,-0.25,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":275,"volume":696,"transactions":9,"vwap":1676},"2025-10-13",43.704,0.313,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":824,"transactions":9,"vwap":1681},"2025-10-10",43.83,43.391,-0.446,-1.02,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":851,"percent_change":235,"volume":1689,"transactions":9,"vwap":1687},"2025-10-09",43.77,43.837,43.74,7000,{"date":1691,"open":1692,"high":1693,"low":1686,"close":1693,"change":882,"percent_change":346,"volume":1694,"transactions":9,"vwap":1693},"2025-10-08",43.82,43.842,4700,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1555,"change":1699,"percent_change":217,"volume":1700,"transactions":9,"vwap":1555},"2025-10-07",43.62,43.8,-0.065,14600,{"date":1702,"open":1698,"high":1703,"low":1686,"close":1703,"change":1704,"percent_change":199,"volume":1694,"transactions":9,"vwap":1703},"2025-10-06",43.815,0.043,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1153,"volume":830,"transactions":9,"vwap":1707},"2025-10-03",43.772,43.73,-0.008,{"date":1711,"open":1555,"high":1698,"low":1708,"close":1712,"change":1606,"percent_change":338,"volume":1301,"transactions":9,"vwap":1712},"2025-10-02",43.78,{"date":1714,"open":1715,"high":1712,"low":1716,"close":1717,"change":1276,"percent_change":1248,"volume":711,"transactions":9,"vwap":1717},"2025-10-01",43.76,43.738,43.766,{"date":1719,"open":1720,"high":1721,"low":1538,"close":1721,"change":1722,"percent_change":918,"volume":1723,"transactions":9,"vwap":1721},"2025-09-30",43.64,43.719,0.041,33000,{"date":1725,"open":1726,"high":1708,"low":1727,"close":1727,"change":1704,"percent_change":199,"volume":1728,"transactions":9,"vwap":1727},"2025-09-29",43.68,43.678,28700,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":100,"volume":20,"transactions":9,"vwap":1731},"2025-09-26",43.635,0.106,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1212,"percent_change":1213,"volume":20,"transactions":9,"vwap":1735},"2025-09-25",43.529,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":235,"percent_change":1153,"volume":20,"transactions":9,"vwap":1739},"2025-09-24",43.522,43.555,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":425,"percent_change":1673,"volume":696,"transactions":9,"vwap":1742},"2025-09-23",43.565,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1267,"percent_change":339,"volume":744,"transactions":9,"vwap":1746},"2025-09-22",43.65,43.675,{"date":1748,"open":1745,"high":1745,"low":1749,"close":1667,"change":1750,"percent_change":250,"volume":1249,"transactions":9,"vwap":1667},"2025-09-19",43.58,0.064,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":75,"volume":20,"transactions":9,"vwap":1753},"2025-09-18",43.585,0.063,{"date":1756,"open":1757,"high":1749,"low":1758,"close":1738,"change":1176,"percent_change":338,"volume":1759,"transactions":9,"vwap":1738},"2025-09-17",43.46,43.36,4500,{"date":1761,"open":1757,"high":1762,"low":1757,"close":1762,"change":1227,"percent_change":1153,"volume":696,"transactions":9,"vwap":1762},"2025-09-16",43.511,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":199,"volume":1081,"transactions":9,"vwap":1766},"2025-09-15",43.47,43.52,0.045,{"date":1769,"open":1540,"high":1770,"low":1771,"close":1772,"change":1722,"percent_change":918,"volume":1773,"transactions":9,"vwap":1772},"2025-09-12",43.485,43.42,43.475,5800,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":346,"volume":486,"transactions":9,"vwap":1776},"2025-09-11",43.434,0.093,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1227,"percent_change":1153,"volume":886,"transactions":9,"vwap":1783},"2025-09-10",43.41,43.419,43.34,43.341,{"date":1785,"open":1758,"high":1786,"low":1787,"close":1788,"change":1767,"percent_change":199,"volume":1214,"transactions":9,"vwap":1788},"2025-09-09",43.367,43.281,43.35,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":339,"percent_change":75,"volume":1095,"transactions":9,"vwap":1792},"2025-09-08",43.32,43.305,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":681,"percent_change":854,"volume":744,"transactions":9,"vwap":1797},"2025-09-05",43.25,43.2,43.245,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":792,"percent_change":1802,"volume":169,"transactions":9,"vwap":1801},"2025-09-04",43.02,43.213,0.36,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":415,"volume":1095,"transactions":9,"vwap":1805},"2025-09-03",43.057999,0.115,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":284,"percent_change":1411,"volume":810,"transactions":9,"vwap":1810},"2025-09-02",42.818,42.943,42.755,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":486,"transactions":9,"vwap":1814},"2025-08-29",43.033001,-0.201,-0.46,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":354,"volume":841,"transactions":9,"vwap":1820},"2025-08-28",43.19,43.234,0.099,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1095,"transactions":9,"vwap":1826},"2025-08-27",43.105,43.17,43.135,-0.301,-0.69,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":529,"volume":1834,"transactions":9,"vwap":1832},"2025-08-26",43.040001,43.436,0.382,12500,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1030,"volume":20,"transactions":9,"vwap":1837},"2025-08-25",43.054001,-0.019,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":20,"transactions":9,"vwap":1841},"2025-08-22",43.073002,0.311,0.73,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":425,"volume":20,"transactions":9,"vwap":1847},"2025-08-21",42.76,42.762,-0.048,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1411,"volume":1856,"transactions":9,"vwap":1854},"2025-08-20",42.72,42.86,42.681,42.81,-0.092,45900,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":696,"transactions":9,"vwap":1860},"2025-08-19",42.99,42.902,-0.217,-0.5,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1722,"percent_change":199,"volume":20,"transactions":9,"vwap":1865},"2025-08-18",43.119,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":325,"volume":955,"transactions":9,"vwap":1869},"2025-08-15",43.139,43.077999,-0.057,{"date":1872,"open":1826,"high":1826,"low":1826,"close":1826,"change":1233,"percent_change":1493,"volume":20,"transactions":9,"vwap":1826},"2025-08-14",{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1153,"percent_change":840,"volume":855,"transactions":9,"vwap":1875},"2025-08-13",43.080002,{"date":1877,"open":1878,"high":1879,"low":1800,"close":1879,"change":1880,"percent_change":38,"volume":169,"transactions":9,"vwap":1879},"2025-08-12",43.029999,43.099998,0.206,{"date":1882,"open":1883,"high":1831,"low":1883,"close":1884,"change":835,"percent_change":332,"volume":1885,"transactions":9,"vwap":1884},"2025-08-11",42.88,42.894,3400,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":20,"transactions":9,"vwap":1888},"2025-08-08",42.935,0.151,0.35,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1500,"percent_change":393,"volume":20,"transactions":9,"vwap":1893},"2025-08-07",42.784,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":719,"volume":696,"transactions":9,"vwap":1897},"2025-08-06",42.61,42.761,0.189,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1562,"percent_change":407,"volume":704,"transactions":9,"vwap":1903},"2025-08-05",42.63,42.54,42.572,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":125,"volume":1909,"transactions":9,"vwap":1907},"2025-08-04",42.455,42.655,0.369,3800,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":20,"transactions":9,"vwap":1913},"2025-08-01",42.275,42.286,-0.318,-0.75,{"date":1917,"open":1918,"high":1851,"low":1919,"close":1920,"change":1921,"percent_change":1300,"volume":1759,"transactions":9,"vwap":1920},"2025-07-31",42.69,42.59,42.604,-0.136,{"date":1923,"open":1846,"high":1924,"low":1925,"close":1925,"change":1219,"percent_change":145,"volume":1301,"transactions":9,"vwap":1925},"2025-07-30",42.78,42.74,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":486,"volume":1301,"transactions":9,"vwap":1931},"2025-07-29",42.772,42.8,42.7,42.721,0.001,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1851,"change":1636,"percent_change":462,"volume":1288,"transactions":9,"vwap":1851},"2025-07-28",42.77,43.23,42.48,{"date":1939,"open":1940,"high":1851,"low":1940,"close":1941,"change":1704,"percent_change":199,"volume":1942,"transactions":9,"vwap":1941},"2025-07-25",42.57,42.645,7900,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1443,"volume":1949,"transactions":9,"vwap":1947},"2025-07-24",42.55,42.62,42.602,0.081,5600,{"date":1951,"open":1952,"high":1902,"low":1953,"close":1954,"change":1754,"percent_change":250,"volume":704,"transactions":9,"vwap":1954},"2025-07-23",42.52,42.4,42.521,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":325,"volume":1526,"transactions":9,"vwap":1960},"2025-07-22",42.45,42.515,42.38,42.458,-0.054,{"date":1963,"open":1964,"high":18,"low":1965,"close":1966,"change":1505,"percent_change":184,"volume":1967,"transactions":9,"vwap":1966},"2025-07-21",42.46,42.44,42.512,11000,{"date":1969,"open":1970,"high":1957,"low":1970,"close":1953,"change":1219,"percent_change":145,"volume":1249,"transactions":9,"vwap":1953},"2025-07-18",42.321,{"date":1972,"open":1973,"high":1957,"low":1974,"close":1975,"change":1353,"percent_change":415,"volume":1976,"transactions":9,"vwap":1975},"2025-07-17",42.26,42.251,42.381,8800,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1326,"percent_change":208,"volume":872,"transactions":9,"vwap":1981},"2025-07-16",42.32,42.07,42.265,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1606,"percent_change":338,"volume":919,"transactions":9,"vwap":1987},"2025-07-15",42.27,42.36,42.24,42.262,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1704,"percent_change":199,"volume":955,"transactions":9,"vwap":1992},"2025-07-14",42.29,42.23,42.248,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":284,"volume":1095,"transactions":9,"vwap":1996},"2025-07-11",42.259,42.205,-0.037,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1848,"percent_change":425,"volume":1113,"transactions":9,"vwap":2003},"2025-07-10",42.235,42.33,42.15,42.242,{"date":2005,"open":1979,"high":1979,"low":2002,"close":1990,"change":2006,"percent_change":38,"volume":667,"transactions":9,"vwap":1990},"2025-07-09",0.204,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1287,"percent_change":250,"volume":1095,"transactions":9,"vwap":2009},"2025-07-08",42.085999,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":1816,"volume":696,"transactions":9,"vwap":2013},"2025-07-07",42.099998,42.025002,-0.195,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1525,"percent_change":649,"volume":2020,"transactions":9,"vwap":2018},"2025-07-03",42.16,42.22,42.09,3600,{"date":2022,"open":1980,"high":1980,"low":2023,"close":2024,"change":2025,"percent_change":471,"volume":2026,"transactions":9,"vwap":2024},"2025-07-02",42.0099983,42.039001,0.139,1200,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1272,"volume":2033,"transactions":9,"vwap":2031},"2025-07-01",42,41.845,41.9,-0.122,9300,{"date":2035,"open":2029,"high":2036,"low":2037,"close":2038,"change":75,"percent_change":471,"volume":2039,"transactions":9,"vwap":2038},"2025-06-30",42.040001,41.92,42.021999,6600,{"date":2041,"open":2037,"high":2037,"low":2042,"close":2043,"change":2044,"percent_change":184,"volume":2045,"transactions":9,"vwap":2043},"2025-06-27",41.74,41.882,0.107,15600,{"date":2047,"open":2048,"high":2049,"low":2042,"close":2050,"change":250,"percent_change":1802,"volume":2051,"transactions":9,"vwap":2050},"2025-06-26",41.819,41.82,41.775,32900,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":1172,"volume":855,"transactions":9,"vwap":2055},"2025-06-25",41.76,41.625,-0.011,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":1060,"volume":1095,"transactions":9,"vwap":2061},"2025-06-24",41.67,41.68,41.636,0.352,{"date":2064,"open":2065,"high":2066,"low":442,"close":2067,"change":2068,"percent_change":2069,"volume":886,"transactions":9,"vwap":2067},"2025-06-23",41.17,41.32,41.284,0.29,0.71,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":360,"volume":2076,"transactions":9,"vwap":2074},"2025-06-20",41.25,40.98,40.994,-0.176,5000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2065,"change":1347,"percent_change":354,"volume":830,"transactions":9,"vwap":2065},"2025-06-18",41.13,41.22,41.07,{"date":2083,"open":2072,"high":2084,"low":2085,"close":2086,"change":710,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-17",41.3,41.029999,41.075001,-0.44,136700,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-06-16",41.33,41.21,41.256,0.306,0.75,9400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":659,"volume":1017,"transactions":9,"vwap":2102},"2025-06-13",41.060001,41.115,40.93,40.95,-0.245,{"date":2105,"open":2106,"high":2072,"low":2107,"close":2108,"change":2109,"percent_change":918,"volume":753,"transactions":9,"vwap":2108},"2025-06-12",41.24,41.11,41.195,0.038,{"date":2111,"open":2084,"high":2112,"low":2113,"close":2113,"change":1557,"percent_change":1023,"volume":1249,"transactions":9,"vwap":2113},"2025-06-11",41.35,41.157,{"date":2115,"open":2116,"high":2117,"low":442,"close":2117,"change":2118,"percent_change":494,"volume":1377,"transactions":9,"vwap":2117},"2025-06-10",41.14,41.28,0.174,{"date":2120,"open":2079,"high":2121,"low":2085,"close":2122,"change":1948,"percent_change":979,"volume":2123,"transactions":9,"vwap":2122},"2025-06-09",41.2,41.106,12400,{"date":2125,"open":2126,"high":2127,"low":2073,"close":2128,"change":2129,"percent_change":1094,"volume":2130,"transactions":9,"vwap":2128},"2025-06-06",41.026001,41.12,41.025002,0.233,14400,{"date":2132,"open":2073,"high":2107,"low":2133,"close":2134,"change":2135,"percent_change":317,"volume":1424,"transactions":9,"vwap":2134},"2025-06-05",40.77,40.792,-0.156,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":1493,"volume":841,"transactions":9,"vwap":2140},"2025-06-04",40.99,41.02,40.948,0.053,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1806,"percent_change":1449,"volume":1759,"transactions":9,"vwap":2146},"2025-06-03",40.73,40.933,40.895,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":979,"percent_change":45,"volume":2151,"transactions":9,"vwap":2150},"2025-06-02",40.55,40.78,10600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":393,"volume":704,"transactions":9,"vwap":2155},"2025-05-30",40.54,40.58,40.35,0.021,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1576,"percent_change":641,"volume":779,"transactions":9,"vwap":2162},"2025-05-29",40.64,40.45,40.559,{"date":2164,"open":2165,"high":2165,"low":2154,"close":2149,"change":208,"percent_change":641,"volume":841,"transactions":9,"vwap":2149},"2025-05-28",40.6,{"date":2167,"open":2168,"high":2165,"low":2169,"close":2154,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2154},"2025-05-27",40.33,40.13,0.62,1.55,4000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":1909,"transactions":9,"vwap":2177},"2025-05-23",39.96,40.049999,39.92,-0.362,-0.9,{"date":2181,"open":2182,"high":2156,"low":2183,"close":2184,"change":1732,"percent_change":184,"volume":1436,"transactions":9,"vwap":2184},"2025-05-22",40.25,40.17,40.282,{"date":2186,"open":2161,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":667,"transactions":9,"vwap":2189},"2025-05-21",40.52,40.11,40.176,-0.332,-0.82,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1870,"percent_change":242,"volume":682,"transactions":9,"vwap":2197},"2025-05-20",40.51,40.56,40.42,40.508,{"date":2199,"open":2194,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":145,"volume":1249,"transactions":9,"vwap":2202},"2025-05-19",40.63,40.381,40.565,0.017,{"date":2205,"open":2195,"high":2206,"low":2207,"close":2207,"change":1248,"percent_change":415,"volume":2026,"transactions":9,"vwap":2207},"2025-05-16",40.61,40.548,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":918,"volume":1095,"transactions":9,"vwap":2210},"2025-05-15",40.438,0.036,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1443,"volume":2218,"transactions":9,"vwap":2216},"2025-05-14",40.5,40.32,40.402,0.077,25300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":81,"volume":2225,"transactions":9,"vwap":2223},"2025-05-13",40.352,40.44,40.325,0.295,30000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2229},"2025-05-12",39.95,40.029999,39.56,1.196,3.08,29900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":338,"percent_change":249,"volume":2240,"transactions":9,"vwap":2239},"2025-05-09",38.98,39.0099983,38.78,38.834,74100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1073,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-08",38.75,39.080002,38.64,38.804,0.83,40800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":1443,"volume":1301,"transactions":9,"vwap":2252},"2025-05-07",38.44,38.483,38.2,0.074,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-06",38.4,38.53,38.39,38.409,-0.219,-0.57,25200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":360,"volume":711,"transactions":9,"vwap":2268},"2025-05-05",38.74,38.84,38.628,-0.167,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2076,"transactions":9,"vwap":2274},"2025-05-02",38.71,38.87,38.795,0.397,1.03,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":968,"transactions":9,"vwap":2281},"2025-05-01",38.41,38.61,38.398,0.314,0.82,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":681,"percent_change":249,"volume":2225,"transactions":9,"vwap":2287},"2025-04-30",37.52,38.084,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":2294,"volume":676,"transactions":9,"vwap":2292},"2025-04-29",37.97,38.13,38.051998,0.147,0.39,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":1610,"percent_change":393,"volume":696,"transactions":9,"vwap":2298},"2025-04-28",37.89,37.905,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":115,"volume":855,"transactions":9,"vwap":2302},"2025-04-25",37.76,37.887,0.339,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1214,"transactions":9,"vwap":2307},"2025-04-24",37.060001,37.548,0.822,2.24,{"date":175,"open":2311,"high":2311,"low":171,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},37.080002,36.726,-0.354,-0.95,2200]