[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAUG":3,"homepage-market-summary":24,"stock-historical-PAUG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PAUG","2026-10-06",{"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 U.S. Equity Power Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},47.1503,47.135,47.22,47.0146,0.1357,0.29,9816.40201,41.92,57774.349939904765,98.7,1802,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"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",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},37.02,79888,29159036.184856,26.07,"2025-04-24",[178,181,191,200,210,220,229,239,250,261,270,277,287,298,309,320,329,339,347,357,365,374,381,389,399,408,415,421,429,436,444,451,458,468,474,480,489,497,505,513,520,528,533,538,544,551,560,569,576,585,596,603,613,623,630,638,647,655,662,668,674,682,685,691,697,704,710,717,724,729,736,742,748,754,760,768,772,780,784,790,796,803,811,818,821,829,832,836,839,843,846,850,854,858,862,869,874,880,887,891,894,899,905,908,913,918,925,931,939,944,951,958,964,970,976,981,985,992,999,1004,1009,1013,1018,1024,1031,1037,1046,1051,1057,1065,1072,1079,1085,1093,1097,1104,1108,1113,1122,1126,1132,1139,1147,1152,1158,1164,1168,1172,1179,1186,1194,1201,1206,1210,1216,1220,1225,1230,1236,1241,1246,1250,1254,1259,1264,1268,1273,1277,1281,1285,1290,1294,1297,1300,1305,1309,1312,1316,1320,1325,1331,1337,1339,1343,1349,1352,1354,1357,1360,1364,1369,1374,1378,1382,1386,1390,1395,1401,1403,1408,1412,1415,1420,1425,1428,1430,1433,1437,1440,1444,1448,1451,1455,1460,1464,1468,1476,1483,1490,1496,1502,1509,1513,1519,1522,1524,1530,1536,1542,1547,1552,1557,1561,1565,1568,1572,1575,1578,1581,1585,1589,1595,1598,1602,1609,1615,1622,1629,1636,1640,1646,1650,1652,1655,1659,1664,1669,1673,1678,1683,1686,1692,1695,1701,1704,1709,1712,1716,1720,1725,1730,1735,1742,1749,1756,1762,1769,1773,1778,1783,1789,1791,1797,1803,1808,1815,1820,1825,1829,1833,1838,1844,1849,1854,1860,1866,1873,1880,1885,1889,1894,1900,1903,1906,1911,1917,1923,1930,1935,1942,1947,1953,1959,1964,1969,1975,1981,1985,1991,1998,2004,2011,2016,2023,2030,2036,2042,2049,2056,2062,2069,2073,2080,2083,2090,2095,2102,2108,2115,2122,2128,2133,2139,2145,2151,2157,2164,2169,2174,2179,2185,2190,2195,2202,2209,2217,2224,2232,2239,2246,2255,2261,2268,2274,2279],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},103,47.1601,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",46.88,47.0772,46.87,0.1446,0.31,8851.0438,118,47.0089,{"date":192,"open":193,"high":194,"low":193,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",46.8,47.0037,0.1411,0.3,8903.2678,86,46.9093,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",46.78,46.56,46.7289,0.0789,0.17,14960.1894,131,46.6505,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",46.77,46.865,46.65,-0.06,-0.13,19052.1047,142,46.8125,{"date":221,"open":222,"high":222,"low":214,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",46.74,46.71,-0.025,-0.05,20221.7547,175,46.7188,{"date":230,"open":212,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",46.84,46.701,46.735,-0.175,-0.37,28065.6709,177,46.773,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",46.8359,46.92,46.775,46.91,0.15,0.32,21910.368333,137,46.8791,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",46.72,46.825,46.6401,46.76,0.01,0.02,24272.658152,96,46.7325,{"date":262,"open":193,"high":263,"low":222,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",46.93,46.75,-0.15,-0.32,27891.5904,191,46.7915,{"date":271,"open":263,"high":272,"low":183,"close":273,"change":256,"percent_change":257,"volume":274,"transactions":275,"vwap":276},"2026-09-22",46.96,46.9,59409.5824,193,46.9006,{"date":278,"open":193,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",46.9299,46.73,46.89,0.285,0.61,22926.8997,324,46.8216,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",46.55,46.63,46.5301,46.605,-0.0031,-0.01,16555.1257,91,46.5982,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",46.565,46.64,46.53,46.6081,0.3331,0.72,22811.1257,176,46.5734,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",46.45,46.58,46.13,46.275,-0.135,-0.29,24968.627581,130,46.371,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":316,"volume":326,"transactions":327,"vwap":328},"2026-09-15",46.5091,46.3934,46.41,-0.1363,23468.1257,145,46.4146,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":318,"vwap":338},"2026-09-14",46.47,46.61,46.42,46.5463,-0.0837,-0.18,17126.1257,46.5619,{"date":340,"open":341,"high":280,"low":341,"close":290,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",46.59,0.19,0.41,23157.016852,127,46.6416,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",46.37,46.5262,46.44,-0.1067,-0.23,19522.5477,90,46.4065,{"date":358,"open":341,"high":301,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",46.5467,-0.1533,-0.33,20477.4147,83,46.5902,{"date":366,"open":255,"high":212,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",46.6601,46.7,-0.12,-0.26,12511.5977,125,46.7308,{"date":375,"open":214,"high":281,"low":214,"close":376,"change":377,"percent_change":265,"volume":378,"transactions":379,"vwap":380},"2026-09-04",46.82,-0.07,22180.3805,199,46.8145,{"date":382,"open":383,"high":242,"low":383,"close":281,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",46.755,0.2406,0.52,36595.6561,237,46.8471,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",46.49,46.6799,46.6494,0.0994,0.21,15900.6501,85,46.6333,{"date":400,"open":401,"high":402,"low":401,"close":289,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",46.4,46.62,-0.14,-0.3,26787.4421,182,46.5519,{"date":409,"open":280,"high":280,"low":312,"close":410,"change":225,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",46.69,-0.11,56645.8871,294,46.6475,{"date":416,"open":212,"high":185,"low":417,"close":222,"change":215,"percent_change":216,"volume":418,"transactions":419,"vwap":420},"2026-08-28",46.67,58025.951367,382,46.7404,{"date":422,"open":423,"high":193,"low":424,"close":193,"change":206,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",46.68,46.6501,0.36,32819.786,231,46.7413,{"date":430,"open":312,"high":431,"low":432,"close":290,"change":256,"percent_change":257,"volume":433,"transactions":434,"vwap":435},"2026-08-26",46.66,46.5501,66215.15,400,46.6192,{"date":437,"open":438,"high":439,"low":289,"close":402,"change":440,"percent_change":245,"volume":441,"transactions":442,"vwap":443},"2026-08-25",46.585,46.645,0.07,52712.3333,345,46.5907,{"date":445,"open":341,"high":446,"low":447,"close":289,"change":215,"percent_change":216,"volume":448,"transactions":449,"vwap":450},"2026-08-24",46.595,46.482,76477.4017,438,46.5421,{"date":452,"open":453,"high":290,"low":453,"close":332,"change":454,"percent_change":101,"volume":455,"transactions":456,"vwap":457},"2026-08-21",46.46,0.11,97262.5833,386,46.5794,{"date":459,"open":460,"high":290,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",46.57,46.475,46.5,-0.19,-0.41,75418.715203,414,46.5438,{"date":469,"open":332,"high":280,"low":292,"close":410,"change":470,"percent_change":342,"volume":471,"transactions":472,"vwap":473},"2026-08-19",0.09,662401.8979,399,46.6749,{"date":475,"open":476,"high":290,"low":476,"close":477,"change":369,"percent_change":370,"volume":478,"transactions":479,"vwap":303},"2026-08-18",46.48,46.6,105466.4109,398,{"date":481,"open":482,"high":482,"low":483,"close":252,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",46.83,46.715,-0.1,-0.21,166470.0679,470,46.7588,{"date":490,"open":491,"high":491,"low":492,"close":376,"change":294,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",46.8582,46.785,-0.02,198743.4939,424,46.8085,{"date":498,"open":244,"high":244,"low":499,"close":482,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",46.765,0.125,0.27,155068.7302,543,46.8156,{"date":506,"open":281,"high":281,"low":507,"close":508,"change":509,"percent_change":76,"volume":510,"transactions":511,"vwap":512},"2026-08-12",46.675,46.705,0.065,292220.140544,959,46.7259,{"date":514,"open":368,"high":252,"low":332,"close":301,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",-0.039,-0.08,232693.290827,750,46.6449,{"date":521,"open":252,"high":222,"low":214,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",46.679,-0.041,-0.09,204563.167249,644,46.7021,{"date":529,"open":423,"high":252,"low":402,"close":252,"change":76,"percent_change":196,"volume":530,"transactions":531,"vwap":532},"2026-08-07",222779.9051,1082,46.6759,{"date":534,"open":214,"high":214,"low":289,"close":312,"change":215,"percent_change":216,"volume":535,"transactions":536,"vwap":537},"2026-08-06",350287.0986,1462,46.6008,{"date":539,"open":252,"high":280,"low":540,"close":301,"change":256,"percent_change":257,"volume":541,"transactions":542,"vwap":543},"2026-08-05",46.625,549662.384132,1299,46.6695,{"date":545,"open":401,"high":392,"low":546,"close":290,"change":246,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",46.36,0.69,326887.3559,1326,46.5864,{"date":552,"open":313,"high":553,"low":554,"close":555,"change":556,"percent_change":305,"volume":557,"transactions":558,"vwap":559},"2026-08-03",46.3299,46.0463,46.31,0.33,850446.4203,3144,46.2568,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":257,"percent_change":146,"volume":566,"transactions":567,"vwap":568},"2026-07-31",46,46.04,45.93,45.98,874103.9139,1499,45.9826,{"date":570,"open":565,"high":565,"low":571,"close":572,"change":146,"percent_change":470,"volume":573,"transactions":574,"vwap":575},"2026-07-30",45.9,45.96,77530.0724,305,45.9489,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":294,"volume":582,"transactions":583,"vwap":584},"2026-07-29",45.88,45.97,45.92,-0.005,67809.0574,255,45.9201,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",45.8966,45.95,45.89,45.925,0.025,0.05,29903.6524,214,45.9266,{"date":597,"open":572,"high":572,"low":598,"close":571,"change":599,"percent_change":470,"volume":600,"transactions":601,"vwap":602},"2026-07-27",45.86,0.043,36375.36119,150,45.9047,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",45.84,45.8793,45.857,0.0367,0.08,14894.545066,67,45.8561,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":411,"volume":620,"transactions":621,"vwap":622},"2026-07-23",45.79,45.856042,45.78,45.8203,-0.0497,174627.6,146,45.8019,{"date":624,"open":578,"high":625,"low":626,"close":626,"change":256,"percent_change":257,"volume":627,"transactions":628,"vwap":629},"2026-07-22",45.9299,45.87,20227,89,45.8958,{"date":631,"open":632,"high":632,"low":605,"close":598,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",45.884,0.0448,0.1,40045.739,154,45.8567,{"date":639,"open":640,"high":626,"low":641,"close":642,"change":643,"percent_change":609,"volume":644,"transactions":645,"vwap":646},"2026-07-20",45.845,45.81,45.8152,0.0352,12157.121217,108,45.8254,{"date":648,"open":649,"high":650,"low":649,"close":617,"change":651,"percent_change":524,"volume":652,"transactions":653,"vwap":654},"2026-07-17",45.76,45.82,-0.04,48044.6,212,45.8018,{"date":656,"open":657,"high":658,"low":657,"close":650,"change":294,"percent_change":493,"volume":659,"transactions":660,"vwap":661},"2026-07-16",45.8,45.855,23701,138,45.8213,{"date":663,"open":657,"high":578,"low":657,"close":664,"change":257,"percent_change":146,"volume":665,"transactions":666,"vwap":667},"2026-07-15",45.83,35530.606,208,45.8286,{"date":669,"open":657,"high":605,"low":670,"close":641,"change":146,"percent_change":470,"volume":671,"transactions":672,"vwap":673},"2026-07-14",45.795,27464.267,166,45.8086,{"date":675,"open":676,"high":641,"low":676,"close":677,"change":678,"percent_change":377,"volume":679,"transactions":680,"vwap":681},"2026-07-13",45.69,45.77,-0.03,102064.109433,413,45.7737,{"date":683,"open":615,"high":657,"low":617,"close":657,"change":146,"percent_change":470,"volume":684,"transactions":9,"vwap":657},"2026-07-10",91100,{"date":686,"open":687,"high":617,"low":687,"close":649,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":649},"2026-07-09",45.7,0.06,0.13,9600,{"date":692,"open":693,"high":694,"low":695,"close":687,"change":294,"percent_change":493,"volume":696,"transactions":9,"vwap":687},"2026-07-08",45.67,45.75,45.621,32600,{"date":698,"open":699,"high":700,"low":687,"close":701,"change":702,"percent_change":484,"volume":703,"transactions":9,"vwap":701},"2026-07-07",45.73,45.74,45.71,-0.045,65800,{"date":705,"open":676,"high":706,"low":676,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",45.755,0.084,0.18,6100,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":440,"volume":716,"transactions":9,"vwap":714},"2026-07-02",45.685,45.6,45.671,0.034,36500,{"date":718,"open":719,"high":693,"low":720,"close":721,"change":722,"percent_change":294,"volume":723,"transactions":9,"vwap":721},"2026-07-01",45.64,45.63,45.637,-0.003,211100,{"date":725,"open":726,"high":719,"low":726,"close":719,"change":470,"percent_change":727,"volume":728,"transactions":9,"vwap":719},"2026-06-30",45.54,0.2,66300,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":708,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",45.44,45.55,45.42,0.4,17600,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":493,"percent_change":651,"volume":741,"transactions":9,"vwap":740},"2026-06-26",45.27,45.43,45.37,60600,{"date":743,"open":733,"high":733,"low":744,"close":745,"change":746,"percent_change":440,"volume":747,"transactions":9,"vwap":745},"2026-06-25",45.35,45.39,0.03,43300,{"date":749,"open":744,"high":750,"low":751,"close":752,"change":256,"percent_change":257,"volume":753,"transactions":9,"vwap":752},"2026-06-24",45.465,45.3225,45.36,52246,{"date":755,"open":756,"high":757,"low":756,"close":744,"change":403,"percent_change":758,"volume":759,"transactions":9,"vwap":744},"2026-06-23",45.29,45.445,-0.31,12400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-22",45.56,45.565,45.47,45.49,0,149100,{"date":769,"open":764,"high":726,"low":770,"close":765,"change":470,"percent_change":727,"volume":771,"transactions":9,"vwap":765},"2026-06-18",45.469,116000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":524,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-17",45.45,45.495,45.38,45.4,-0.2,14100,{"date":781,"open":782,"high":782,"low":765,"close":765,"change":678,"percent_change":377,"volume":783,"transactions":9,"vwap":765},"2026-06-16",45.535,6700,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":708,"percent_change":734,"volume":789,"transactions":9,"vwap":788},"2026-06-15",45.59,45.5,45.52,15400,{"date":791,"open":792,"high":776,"low":793,"close":794,"change":470,"percent_change":727,"volume":795,"transactions":9,"vwap":794},"2026-06-12",45.26,45.24,45.34,16200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":83,"percent_change":46,"volume":802,"transactions":9,"vwap":801},"2026-06-11",45.099998,45.305,45.055,45.25,16300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":463,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-10",45.19,45.262,45.02,45.029999,-0.42,38200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":651,"percent_change":524,"volume":817,"transactions":9,"vwap":816},"2026-06-09",45.28,45.32,45.09,45.22,14900,{"date":819,"open":738,"high":752,"low":792,"close":792,"change":820,"percent_change":440,"volume":735,"transactions":9,"vwap":792},"2026-06-08",0.031,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":809,"volume":828,"transactions":9,"vwap":826},"2026-06-05",45.351,45.395,45.14,45.229,-0.191,28100,{"date":830,"open":814,"high":739,"low":814,"close":733,"change":146,"percent_change":470,"volume":831,"transactions":9,"vwap":733},"2026-06-04",36100,{"date":833,"open":777,"high":834,"low":740,"close":776,"change":493,"percent_change":651,"volume":835,"transactions":9,"vwap":776},"2026-06-03",45.413,18600,{"date":837,"open":745,"high":733,"low":745,"close":777,"change":581,"percent_change":294,"volume":838,"transactions":9,"vwap":777},"2026-06-02",73700,{"date":840,"open":744,"high":774,"low":744,"close":841,"change":509,"percent_change":76,"volume":842,"transactions":9,"vwap":841},"2026-06-01",45.405,35100,{"date":844,"open":824,"high":777,"low":794,"close":794,"change":294,"percent_change":493,"volume":845,"transactions":9,"vwap":794},"2026-05-29",37600,{"date":847,"open":792,"high":848,"low":792,"close":744,"change":746,"percent_change":440,"volume":849,"transactions":9,"vwap":744},"2026-05-28",45.355,17800,{"date":851,"open":852,"high":814,"low":852,"close":814,"change":592,"percent_change":454,"volume":853,"transactions":9,"vwap":814},"2026-05-27",45.18,22900,{"date":855,"open":801,"high":856,"low":801,"close":738,"change":440,"percent_change":245,"volume":857,"transactions":9,"vwap":738},"2026-05-26",45.3,8400,{"date":859,"open":852,"high":793,"low":852,"close":860,"change":592,"percent_change":454,"volume":861,"transactions":9,"vwap":860},"2026-05-22",45.2,24000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":146,"percent_change":470,"volume":868,"transactions":9,"vwap":867},"2026-05-21",45.101,45.17,45.080002,45.15,13200,{"date":870,"open":871,"high":867,"low":871,"close":872,"change":634,"percent_change":83,"volume":873,"transactions":9,"vwap":872},"2026-05-20",45.040001,45.11,10900,{"date":875,"open":876,"high":800,"low":876,"close":877,"change":878,"percent_change":463,"volume":879,"transactions":9,"vwap":877},"2026-05-19",44.99,45.0099983,-0.085,13000,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":609,"volume":886,"transactions":9,"vwap":883},"2026-05-18",45.060001,45.095001,45,0.035,18800,{"date":888,"open":807,"high":889,"low":877,"close":882,"change":215,"percent_change":216,"volume":890,"transactions":9,"vwap":882},"2026-05-15",45.07,52400,{"date":892,"open":866,"high":825,"low":866,"close":893,"change":634,"percent_change":83,"volume":817,"transactions":9,"vwap":893},"2026-05-14",45.12,{"date":895,"open":896,"high":866,"low":896,"close":807,"change":897,"percent_change":746,"volume":898,"transactions":9,"vwap":807},"2026-05-13",44.96,0.015,17400,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":897,"percent_change":746,"volume":904,"transactions":9,"vwap":902},"2026-05-12",44.95,45.0050011,44.91,16500,{"date":906,"open":31,"high":807,"low":31,"close":876,"change":256,"percent_change":257,"volume":907,"transactions":9,"vwap":876},"2026-05-11",12100,{"date":909,"open":910,"high":876,"low":911,"close":31,"change":609,"percent_change":708,"volume":912,"transactions":9,"vwap":31},"2026-05-08",44.985,44.97,23700,{"date":914,"open":915,"high":911,"low":916,"close":917,"change":224,"percent_change":215,"volume":735,"transactions":9,"vwap":917},"2026-05-07",44.94,44.89,44.9,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":246,"volume":924,"transactions":9,"vwap":922},"2026-05-06",44.86,44.935,44.925,0.145,10100,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":634,"percent_change":83,"volume":930,"transactions":9,"vwap":929},"2026-05-05",44.75,44.87,44.78,21400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":484,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-04",44.74,44.8,44.651,44.68,-0.22,20200,{"date":940,"open":941,"high":942,"low":927,"close":929,"change":609,"percent_change":708,"volume":943,"transactions":9,"vwap":929},"2026-05-01",44.77,44.83,27400,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":206,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-30",44.56,44.73,44.7,0.38,42200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":493,"percent_change":651,"volume":957,"transactions":9,"vwap":956},"2026-04-29",44.54,44.57,44.49,44.53,30100,{"date":959,"open":956,"high":960,"low":961,"close":962,"change":678,"percent_change":377,"volume":963,"transactions":9,"vwap":962},"2026-04-28",44.555,44.48,44.55,17100,{"date":965,"open":953,"high":966,"low":956,"close":967,"change":968,"percent_change":257,"volume":969,"transactions":9,"vwap":967},"2026-04-27",44.59,44.58,0.011,22100,{"date":971,"open":953,"high":972,"low":973,"close":972,"change":974,"percent_change":18,"volume":975,"transactions":9,"vwap":972},"2026-04-24",44.569,44.511,0.129,12500,{"date":977,"open":956,"high":956,"low":978,"close":979,"change":484,"percent_change":937,"volume":980,"transactions":9,"vwap":979},"2026-04-23",44.33,44.44,10400,{"date":982,"open":962,"high":962,"low":979,"close":953,"change":983,"percent_change":425,"volume":984,"transactions":9,"vwap":953},"2026-04-22",0.16,12900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":651,"percent_change":524,"volume":991,"transactions":9,"vwap":990},"2026-04-21",44.46,44.47,44.32,44.38,47400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":516,"percent_change":336,"volume":998,"transactions":9,"vwap":997},"2026-04-20",44.43,44.485,44.405,44.42,16700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":395,"percent_change":121,"volume":943,"transactions":9,"vwap":1003},"2026-04-17",44.45,44.51,44.5,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":651,"percent_change":524,"volume":783,"transactions":9,"vwap":1008},"2026-04-16",44.21,44.305,44.29,{"date":1010,"open":1011,"high":978,"low":1011,"close":978,"change":727,"percent_change":53,"volume":1012,"transactions":9,"vwap":978},"2026-04-15",44.15,29400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":708,"percent_change":343,"volume":886,"transactions":9,"vwap":1017},"2026-04-14",43.97,44.155,44.13,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":96,"volume":735,"transactions":9,"vwap":1021},"2026-04-13",43.68,43.95,43.65,0.23,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":678,"percent_change":377,"volume":1030,"transactions":9,"vwap":1029},"2026-04-10",43.81,43.817,43.71,43.72,9900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":689,"percent_change":196,"volume":1036,"transactions":9,"vwap":1035},"2026-04-09",43.712,43.8,43.75,47900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-08",43.565,43.63,43.533,43.62,0.62,1.44,32000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":766,"percent_change":766,"volume":1050,"transactions":9,"vwap":1049},"2026-04-07",42.8,43,11000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1049,"change":634,"percent_change":1023,"volume":1056,"transactions":9,"vwap":1049},"2026-04-06",42.94,43.040001,42.91,6300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":592,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",42.585,42.92,42.556,42.9,0.12,21000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":689,"percent_change":196,"volume":1071,"transactions":9,"vwap":1070},"2026-04-01",42.86,42.98,42.82,42.85,70400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":305,"percent_change":1078,"volume":957,"transactions":9,"vwap":1077},"2026-03-31",42.295,42.75,42.29,42.72,1.71,{"date":1080,"open":1076,"high":1076,"low":20,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-30",42,-0.16,-0.38,40500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":316,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-27",42.34,42.36,42.049999,42.16,-0.68,184700,{"date":1094,"open":1069,"high":1069,"low":1095,"close":1095,"change":809,"percent_change":1096,"volume":912,"transactions":9,"vwap":1095},"2026-03-26",42.45,-0.98,{"date":1098,"open":1099,"high":1053,"low":1100,"close":1101,"change":245,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-25",42.934,42.845,42.87,0.35,5000,{"date":1105,"open":1106,"high":1070,"low":1106,"close":1077,"change":484,"percent_change":353,"volume":1107,"transactions":9,"vwap":1077},"2026-03-24",42.68,40900,{"date":1109,"open":1070,"high":1110,"low":1069,"close":1069,"change":501,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1069},"2026-03-23",43.07,0.63,11300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",42.79,42.826,42.5,42.55,-0.36,-0.84,71800,{"date":1123,"open":1101,"high":1068,"low":1124,"close":1055,"change":651,"percent_change":524,"volume":1125,"transactions":9,"vwap":1055},"2026-03-19",42.776,14200,{"date":1127,"open":1128,"high":1128,"low":1055,"close":1129,"change":1130,"percent_change":1131,"volume":828,"transactions":9,"vwap":1129},"2026-03-18",43.19,42.95,-0.271,-0.63,{"date":1133,"open":1134,"high":1135,"low":1128,"close":1136,"change":1137,"percent_change":395,"volume":1138,"transactions":9,"vwap":1136},"2026-03-17",43.3,43.31,43.221,0.091,28000,{"date":1140,"open":1141,"high":1128,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-16",43.17,43.09,43.13,0.242,0.56,27600,{"date":1148,"open":1110,"high":1143,"low":1067,"close":1149,"change":265,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-13",42.888,-0.35,36800,{"date":1153,"open":1143,"high":1143,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-12",43.037998,-0.282,-0.65,13600,{"date":1159,"open":1135,"high":1160,"low":1161,"close":1162,"change":257,"percent_change":592,"volume":1163,"transactions":9,"vwap":1162},"2026-03-11",43.37,43.265,43.32,16800,{"date":1165,"open":1135,"high":1166,"low":1134,"close":1134,"change":377,"percent_change":1082,"volume":1167,"transactions":9,"vwap":1134},"2026-03-10",43.525,55500,{"date":1169,"open":1055,"high":1160,"low":1170,"close":1160,"change":1023,"percent_change":96,"volume":1171,"transactions":9,"vwap":1160},"2026-03-09",42.88,45100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":266,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-06",43.18,43.28,43.14,-0.74,13900,{"date":1180,"open":1181,"high":1182,"low":1135,"close":1183,"change":369,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-05",43.5,43.59,43.46,-0.28,15500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":206,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",43.49,43.638,43.45,43.58,0.39,25700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":336,"percent_change":464,"volume":1200,"transactions":9,"vwap":1199},"2026-03-03",43.22,43.48,43.101,43.41,26200,{"date":1202,"open":1203,"high":1022,"low":1204,"close":1182,"change":256,"percent_change":257,"volume":1205,"transactions":9,"vwap":1182},"2026-03-02",43.475,43.448,26500,{"date":1207,"open":1181,"high":1208,"low":1188,"close":1191,"change":377,"percent_change":1082,"volume":1209,"transactions":9,"vwap":1191},"2026-02-27",43.591,18300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1022,"change":516,"percent_change":336,"volume":1215,"transactions":9,"vwap":1022},"2026-02-26",43.73,43.74,43.53,17900,{"date":1217,"open":1218,"high":1035,"low":1218,"close":1212,"change":245,"percent_change":75,"volume":1219,"transactions":9,"vwap":1212},"2026-02-25",43.64,23400,{"date":1221,"open":1222,"high":1182,"low":1222,"close":1191,"change":983,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1191},"2026-02-24",43.39,0.37,10600,{"date":1226,"open":1227,"high":1042,"low":1160,"close":1228,"change":336,"percent_change":464,"volume":1229,"transactions":9,"vwap":1228},"2026-02-23",43.56,43.42,39700,{"date":1231,"open":1232,"high":1218,"low":1232,"close":1233,"change":1063,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-20",43.43,43.6,0.28,38000,{"date":1237,"open":1238,"high":1239,"low":1232,"close":1197,"change":651,"percent_change":524,"volume":1240,"transactions":9,"vwap":1197},"2026-02-19",43.44,43.51,12200,{"date":1242,"open":1181,"high":1233,"low":1243,"close":1244,"change":634,"percent_change":1023,"volume":1245,"transactions":9,"vwap":1244},"2026-02-18",43.47,43.52,19500,{"date":1247,"open":1135,"high":1188,"low":1248,"close":1228,"change":592,"percent_change":1063,"volume":1249,"transactions":9,"vwap":1228},"2026-02-17",43.25,23100,{"date":1251,"open":1160,"high":1244,"low":1252,"close":1160,"change":257,"percent_change":592,"volume":1253,"transactions":9,"vwap":1160},"2026-02-13",43.33,14700,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":758,"percent_change":166,"volume":1258,"transactions":9,"vwap":1257},"2026-02-12",43.738,43.35,20600,{"date":1260,"open":1261,"high":1261,"low":1182,"close":1262,"change":146,"percent_change":470,"volume":1263,"transactions":9,"vwap":1262},"2026-02-11",43.76,43.66,25300,{"date":1265,"open":1266,"high":1035,"low":1266,"close":1042,"change":377,"percent_change":1082,"volume":1267,"transactions":9,"vwap":1042},"2026-02-10",43.61,25800,{"date":1269,"open":1270,"high":1213,"low":1042,"close":1271,"change":634,"percent_change":1023,"volume":1272,"transactions":9,"vwap":1271},"2026-02-09",43.626,43.69,111400,{"date":1274,"open":1162,"high":1218,"low":1134,"close":1182,"change":1223,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1182},"2026-02-06",0.86,47600,{"date":1278,"open":1196,"high":1257,"low":1196,"close":1196,"change":1279,"percent_change":1280,"volume":1112,"transactions":9,"vwap":1196},"2026-02-05",-0.24,-0.55,{"date":1282,"open":1283,"high":1191,"low":1257,"close":1183,"change":516,"percent_change":336,"volume":1284,"transactions":9,"vwap":1183},"2026-02-04",43.57,54900,{"date":1286,"open":1042,"high":1287,"low":1228,"close":1288,"change":403,"percent_change":266,"volume":1289,"transactions":9,"vwap":1288},"2026-02-03",43.659,43.54,28200,{"date":1291,"open":1266,"high":1292,"low":1233,"close":1020,"change":634,"percent_change":1023,"volume":1293,"transactions":9,"vwap":1020},"2026-02-02",43.745,14500,{"date":1295,"open":1233,"high":1266,"low":1244,"close":1191,"change":215,"percent_change":403,"volume":1296,"transactions":9,"vwap":1191},"2026-01-30",9800,{"date":1298,"open":1262,"high":1262,"low":1199,"close":1218,"change":493,"percent_change":225,"volume":1299,"transactions":9,"vwap":1218},"2026-01-29",56300,{"date":1301,"open":1302,"high":1035,"low":1042,"close":1262,"change":1303,"percent_change":678,"volume":1304,"transactions":9,"vwap":1262},"2026-01-28",43.681,-0.015,31600,{"date":1306,"open":1022,"high":1271,"low":1218,"close":1307,"change":509,"percent_change":245,"volume":1308,"transactions":9,"vwap":1307},"2026-01-27",43.675,13700,{"date":1310,"open":1288,"high":1022,"low":1288,"close":1266,"change":1311,"percent_change":727,"volume":1308,"transactions":9,"vwap":1266},"2026-01-26",0.085,{"date":1313,"open":1214,"high":1182,"low":1314,"close":1166,"change":897,"percent_change":746,"volume":1315,"transactions":9,"vwap":1166},"2026-01-23",43.505,51300,{"date":1317,"open":1318,"high":1318,"low":1243,"close":1239,"change":592,"percent_change":1063,"volume":1319,"transactions":9,"vwap":1239},"2026-01-22",43.564,17300,{"date":1321,"open":1322,"high":1197,"low":1248,"close":1183,"change":282,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1183},"2026-01-21",43.27,0.66,22600,{"date":1326,"open":1134,"high":1160,"low":1327,"close":1328,"change":1083,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-20",43.16,43.175,-0.87,21900,{"date":1332,"open":1333,"high":1266,"low":1334,"close":1335,"change":581,"percent_change":294,"volume":1336,"transactions":9,"vwap":1335},"2026-01-16",43.595,43.545,43.555,740600,{"date":1338,"open":1182,"high":1040,"low":1244,"close":1227,"change":746,"percent_change":440,"volume":835,"transactions":9,"vwap":1227},"2026-01-15",{"date":1340,"open":1341,"high":1214,"low":1222,"close":1214,"change":1342,"percent_change":106,"volume":849,"transactions":9,"vwap":1214},"2026-01-14",43.492,-0.075,{"date":1344,"open":1266,"high":1345,"low":1188,"close":1346,"change":1347,"percent_change":256,"volume":1348,"transactions":9,"vwap":1346},"2026-01-13",43.648,43.605,0.005,46000,{"date":1350,"open":1243,"high":1218,"low":1243,"close":1233,"change":257,"percent_change":592,"volume":1351,"transactions":9,"vwap":1233},"2026-01-12",64800,{"date":1353,"open":1181,"high":1266,"low":1181,"close":1191,"change":1063,"percent_change":1234,"volume":930,"transactions":9,"vwap":1191},"2026-01-09",{"date":1355,"open":1183,"high":1356,"low":1228,"close":1183,"change":257,"percent_change":592,"volume":1245,"transactions":9,"vwap":1183},"2026-01-08",43.495,{"date":1358,"open":1239,"high":1191,"low":1228,"close":1238,"change":702,"percent_change":484,"volume":1359,"transactions":9,"vwap":1238},"2026-01-07",28300,{"date":1361,"open":1222,"high":1181,"low":1362,"close":1363,"change":1311,"percent_change":727,"volume":1258,"transactions":9,"vwap":1363},"2026-01-06",43.29,43.485,{"date":1365,"open":1160,"high":1366,"low":1160,"close":1367,"change":634,"percent_change":1023,"volume":1368,"transactions":9,"vwap":1367},"2026-01-05",43.452,43.4,31200,{"date":1370,"open":1257,"high":1371,"low":1372,"close":1134,"change":592,"percent_change":1063,"volume":1373,"transactions":9,"vwap":1134},"2026-01-02",43.365,43.231,37000,{"date":1375,"open":1376,"high":1376,"low":1248,"close":1248,"change":369,"percent_change":1184,"volume":1377,"transactions":9,"vwap":1248},"2025-12-31",43.376,459200,{"date":1379,"open":1222,"high":1190,"low":1380,"close":1160,"change":493,"percent_change":225,"volume":1381,"transactions":9,"vwap":1160},"2025-12-30",43.36,26700,{"date":1383,"open":1238,"high":1238,"low":1384,"close":1222,"change":493,"percent_change":225,"volume":1385,"transactions":9,"vwap":1222},"2025-12-29",43.322,13100,{"date":1387,"open":1228,"high":1204,"low":1388,"close":1199,"change":256,"percent_change":257,"volume":1389,"transactions":9,"vwap":1199},"2025-12-26",43.38,10200,{"date":1391,"open":1388,"high":1392,"low":1388,"close":1367,"change":1393,"percent_change":689,"volume":1394,"transactions":9,"vwap":1367},"2025-12-24",43.423,0.055,5700,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1393,"percent_change":689,"volume":1400,"transactions":9,"vwap":1399},"2025-12-23",43.26,43.347,43.345,23900,{"date":1402,"open":1380,"high":1380,"low":1248,"close":1362,"change":76,"percent_change":246,"volume":1319,"transactions":9,"vwap":1362},"2025-12-22",{"date":1404,"open":1049,"high":1405,"low":1049,"close":1406,"change":245,"percent_change":1102,"volume":1407,"transactions":9,"vwap":1406},"2025-12-19",43.153,43.15,18700,{"date":1409,"open":1068,"high":1410,"low":1060,"close":1049,"change":395,"percent_change":46,"volume":1411,"transactions":9,"vwap":1049},"2025-12-18",43.075001,45000,{"date":1413,"open":1414,"high":1414,"low":1115,"close":1115,"change":937,"percent_change":67,"volume":1324,"transactions":9,"vwap":1115},"2025-12-17",43.02,{"date":1416,"open":1417,"high":1110,"low":1060,"close":1418,"change":224,"percent_change":215,"volume":1419,"transactions":9,"vwap":1418},"2025-12-16",42.97,43.0099983,45500,{"date":1421,"open":1422,"high":1422,"low":1418,"close":1423,"change":581,"percent_change":294,"volume":1424,"transactions":9,"vwap":1423},"2025-12-15",43.23,43.035,43700,{"date":1426,"open":1174,"high":1174,"low":1068,"close":1054,"change":265,"percent_change":1150,"volume":1427,"transactions":9,"vwap":1054},"2025-12-12",28900,{"date":1429,"open":1110,"high":1248,"low":1110,"close":1128,"change":592,"percent_change":1063,"volume":828,"transactions":9,"vwap":1128},"2025-12-11",{"date":1431,"open":1417,"high":1174,"low":1417,"close":1176,"change":76,"percent_change":556,"volume":1432,"transactions":9,"vwap":1176},"2025-12-10",32200,{"date":1434,"open":1068,"high":1435,"low":1068,"close":1049,"change":294,"percent_change":493,"volume":1436,"transactions":9,"vwap":1049},"2025-12-09",43.073002,31300,{"date":1438,"open":1143,"high":1143,"low":1417,"close":1418,"change":225,"percent_change":369,"volume":1439,"transactions":9,"vwap":1418},"2025-12-08",40200,{"date":1441,"open":1110,"high":1143,"low":1054,"close":1442,"change":257,"percent_change":592,"volume":1443,"transactions":9,"vwap":1442},"2025-12-05",43.060001,50500,{"date":1445,"open":1054,"high":1054,"low":1446,"close":1054,"change":146,"percent_change":470,"volume":1447,"transactions":9,"vwap":1054},"2025-12-04",42.96,52000,{"date":1449,"open":1101,"high":1054,"low":1101,"close":1049,"change":688,"percent_change":76,"volume":1450,"transactions":9,"vwap":1049},"2025-12-03",42800,{"date":1452,"open":1129,"high":1453,"low":1062,"close":1053,"change":688,"percent_change":76,"volume":1454,"transactions":9,"vwap":1053},"2025-12-02",42.99,33400,{"date":1456,"open":1457,"high":1446,"low":1458,"close":1170,"change":377,"percent_change":1082,"volume":1459,"transactions":9,"vwap":1170},"2025-12-01",42.84,42.83,33100,{"date":1461,"open":1462,"high":1129,"low":1463,"close":1129,"change":440,"percent_change":983,"volume":817,"transactions":9,"vwap":1129},"2025-11-28",42.924,42.89,{"date":1465,"open":1466,"high":1060,"low":1466,"close":1170,"change":1467,"percent_change":18,"volume":969,"transactions":9,"vwap":1170},"2025-11-26",42.78,0.123,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1471},"2025-11-25",42.61,42.757,42.49,0.189,0.44,16900,{"date":1477,"open":1478,"high":1059,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-24",42.33,42.568,0.338,0.8,24600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":342,"percent_change":53,"volume":1489,"transactions":9,"vwap":1488},"2025-11-21",42.15,42.38,42.0099983,42.23,24300,{"date":1491,"open":1492,"high":1106,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":950,"transactions":9,"vwap":1493},"2025-11-20",42.59,42.040001,-0.292,-0.69,{"date":1497,"open":1498,"high":1498,"low":1488,"close":1499,"change":1500,"percent_change":689,"volume":1501,"transactions":9,"vwap":1499},"2025-11-19",42.406,42.332,0.054,112600,{"date":1503,"open":1504,"high":1505,"low":1485,"close":1506,"change":1507,"percent_change":1279,"volume":1508,"transactions":9,"vwap":1506},"2025-11-18",42.31,42.361,42.278,-0.102,8000,{"date":1510,"open":1117,"high":1511,"low":1504,"close":1486,"change":265,"percent_change":1150,"volume":1512,"transactions":9,"vwap":1486},"2025-11-17",42.602,15000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":766,"percent_change":766,"volume":1518,"transactions":9,"vwap":1517},"2025-11-14",42.4,42.64,42.53,25200,{"date":1520,"open":1106,"high":1075,"low":1521,"close":1517,"change":316,"percent_change":1091,"volume":924,"transactions":9,"vwap":1517},"2025-11-13",42.51,{"date":1523,"open":1463,"high":1463,"low":1115,"close":1069,"change":897,"percent_change":146,"volume":1185,"transactions":9,"vwap":1069},"2025-11-12",{"date":1525,"open":1115,"high":1526,"low":1527,"close":1528,"change":897,"percent_change":146,"volume":1529,"transactions":9,"vwap":1528},"2025-11-11",42.838,42.751,42.805,14000,{"date":1531,"open":1532,"high":1069,"low":1533,"close":1115,"change":1023,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1115},"2025-11-10",42.76,42.69,0.54,54600,{"date":1537,"open":1538,"high":1539,"low":1076,"close":1540,"change":592,"percent_change":1063,"volume":1541,"transactions":9,"vwap":1540},"2025-11-07",42.39,42.57,42.56,74100,{"date":1543,"open":1544,"high":1106,"low":1545,"close":1521,"change":336,"percent_change":809,"volume":1546,"transactions":9,"vwap":1521},"2025-11-06",42.67,42.47,84500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1533,"change":746,"percent_change":440,"volume":1551,"transactions":9,"vwap":1533},"2025-11-05",42.54,42.789,55100,{"date":1553,"open":1554,"high":1077,"low":1492,"close":1555,"change":651,"percent_change":524,"volume":1556,"transactions":9,"vwap":1555},"2025-11-04",42.62,42.66,119200,{"date":1558,"open":1070,"high":1070,"low":1559,"close":1559,"change":651,"percent_change":524,"volume":1560,"transactions":9,"vwap":1559},"2025-11-03",42.7,162200,{"date":1562,"open":1069,"high":1458,"low":1559,"close":1563,"change":257,"percent_change":592,"volume":1564,"transactions":9,"vwap":1563},"2025-10-31",42.74,32100,{"date":1566,"open":1115,"high":1463,"low":1077,"close":1077,"change":403,"percent_change":361,"volume":1567,"transactions":9,"vwap":1077},"2025-10-30",42700,{"date":1569,"open":1129,"high":1570,"low":1069,"close":1067,"change":225,"percent_change":369,"volume":1571,"transactions":9,"vwap":1067},"2025-10-29",42.954,73500,{"date":1573,"open":1417,"high":1417,"low":1170,"close":1055,"change":294,"percent_change":493,"volume":1574,"transactions":9,"vwap":1055},"2025-10-28",137100,{"date":1576,"open":1463,"high":1417,"low":1067,"close":1060,"change":206,"percent_change":734,"volume":1577,"transactions":9,"vwap":1060},"2025-10-27",89800,{"date":1579,"open":1077,"high":1580,"low":1106,"close":1075,"change":1063,"percent_change":1234,"volume":1146,"transactions":9,"vwap":1075},"2025-10-24",42.803,{"date":1582,"open":1118,"high":1544,"low":1118,"close":1583,"change":1063,"percent_change":1234,"volume":1584,"transactions":9,"vwap":1583},"2025-10-23",42.63,14300,{"date":1586,"open":1470,"high":1470,"low":1587,"close":1521,"change":524,"percent_change":485,"volume":1588,"transactions":9,"vwap":1521},"2025-10-22",42.44,17700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1591,"change":766,"percent_change":766,"volume":1594,"transactions":9,"vwap":1591},"2025-10-21",42.6,42.651,42.58,52600,{"date":1596,"open":1492,"high":1554,"low":1492,"close":1591,"change":83,"percent_change":385,"volume":1597,"transactions":9,"vwap":1591},"2025-10-20",11200,{"date":1599,"open":1600,"high":1587,"low":1601,"close":1486,"change":689,"percent_change":187,"volume":1200,"transactions":9,"vwap":1486},"2025-10-17",42.19,42.18,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":524,"percent_change":485,"volume":1608,"transactions":9,"vwap":1607},"2025-10-16",42.37,42.416,42.125,42.25,45700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1087,"change":1614,"percent_change":746,"volume":1608,"transactions":9,"vwap":1087},"2025-10-15",42.439,42.515,42.22,0.013,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":377,"volume":1621,"transactions":9,"vwap":1619},"2025-10-14",42.14,42.42,42.327,-0.031,21500,{"date":1623,"open":1624,"high":1604,"low":1625,"close":1626,"change":1627,"percent_change":305,"volume":1628,"transactions":9,"vwap":1626},"2025-10-13",42.261,42.257,42.358,0.303,29700,{"date":1630,"open":1492,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-10",42.595,42.055,-0.515,-1.21,11900,{"date":1637,"open":1638,"high":1539,"low":1639,"close":1539,"change":766,"percent_change":766,"volume":898,"transactions":9,"vwap":1539},"2025-10-09",42.555,42.48,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1539,"change":609,"percent_change":342,"volume":1645,"transactions":9,"vwap":1539},"2025-10-08",42.533,42.65,42.482,18200,{"date":1647,"open":1517,"high":1648,"low":1649,"close":1472,"change":215,"percent_change":403,"volume":759,"transactions":9,"vwap":1472},"2025-10-07",42.659,42.456,{"date":1651,"open":1521,"high":1554,"low":1521,"close":1118,"change":688,"percent_change":76,"volume":696,"transactions":9,"vwap":1118},"2025-10-06",{"date":1653,"open":1593,"high":1554,"low":1472,"close":1472,"change":294,"percent_change":493,"volume":1654,"transactions":9,"vwap":1472},"2025-10-03",27300,{"date":1656,"open":1657,"high":1657,"low":1472,"close":1117,"change":493,"percent_change":225,"volume":1658,"transactions":9,"vwap":1117},"2025-10-02",42.577,29500,{"date":1660,"open":1612,"high":1539,"low":1661,"close":1662,"change":592,"percent_change":1063,"volume":1663,"transactions":9,"vwap":1662},"2025-10-01",42.41,42.52,112700,{"date":1665,"open":1666,"high":1662,"low":1667,"close":1545,"change":609,"percent_change":342,"volume":1668,"transactions":9,"vwap":1545},"2025-09-30",42.387,42.35,99800,{"date":1670,"open":1671,"high":1545,"low":1088,"close":1538,"change":1672,"percent_change":257,"volume":1475,"transactions":9,"vwap":1538},"2025-09-29",42.413,0.008,{"date":1674,"open":1613,"high":1661,"low":1613,"close":1675,"change":1676,"percent_change":343,"volume":1677,"transactions":9,"vwap":1675},"2025-09-26",42.382,0.172,72400,{"date":1679,"open":1680,"high":1504,"low":1680,"close":1681,"change":1082,"percent_change":1083,"volume":1682,"transactions":9,"vwap":1681},"2025-09-25",42.099998,42.21,15900,{"date":1684,"open":1515,"high":1515,"low":1685,"close":1604,"change":1303,"percent_change":651,"volume":1628,"transactions":9,"vwap":1604},"2025-09-24",42.27,{"date":1687,"open":1661,"high":1639,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1319,"transactions":9,"vwap":1689},"2025-09-23",42.319,42.385,-0.105,-0.25,{"date":1693,"open":1478,"high":1517,"low":1478,"close":1472,"change":1694,"percent_change":206,"volume":1112,"transactions":9,"vwap":1472},"2025-09-22",0.072,{"date":1696,"open":1618,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":76,"volume":975,"transactions":9,"vwap":1699},"2025-09-19",42.429,42.331,42.418,0.058,{"date":1702,"open":1088,"high":1515,"low":1685,"close":1088,"change":983,"percent_change":949,"volume":1703,"transactions":9,"vwap":1088},"2025-09-18",57700,{"date":1705,"open":1076,"high":1478,"low":1706,"close":1707,"change":493,"percent_change":225,"volume":1708,"transactions":9,"vwap":1707},"2025-09-17",42.104,42.2,51000,{"date":1710,"open":1711,"high":1667,"low":1613,"close":1613,"change":678,"percent_change":377,"volume":1518,"transactions":9,"vwap":1613},"2025-09-16",42.28,{"date":1713,"open":1478,"high":1478,"low":1714,"close":1607,"change":746,"percent_change":440,"volume":1715,"transactions":9,"vwap":1607},"2025-09-15",42.221,14400,{"date":1717,"open":1601,"high":1718,"low":1601,"close":1613,"change":146,"percent_change":470,"volume":1719,"transactions":9,"vwap":1613},"2025-09-12",42.255,27800,{"date":1721,"open":1722,"high":1723,"low":1090,"close":1601,"change":245,"percent_change":425,"volume":1724,"transactions":9,"vwap":1601},"2025-09-11",42.17,42.24,40300,{"date":1726,"open":1727,"high":1617,"low":1487,"close":1728,"change":766,"percent_change":766,"volume":1729,"transactions":9,"vwap":1728},"2025-09-10",42.11,42.029999,48500,{"date":1731,"open":1487,"high":1728,"low":1732,"close":1728,"change":1733,"percent_change":983,"volume":1734,"transactions":9,"vwap":1728},"2025-09-09",41.93,0.067,20100,{"date":1736,"open":1737,"high":1487,"low":1738,"close":1739,"change":1740,"percent_change":727,"volume":1741,"transactions":9,"vwap":1739},"2025-09-08",41.965,41.91,41.963,0.083,181700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":516,"percent_change":463,"volume":1748,"transactions":9,"vwap":1747},"2025-09-05",41.98,42.07,41.79,41.88,134600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":385,"volume":1755,"transactions":9,"vwap":1752},"2025-09-04",41.85,41.96,41.76,0.215,61600,{"date":1757,"open":1758,"high":1746,"low":1759,"close":1760,"change":1311,"percent_change":727,"volume":1761,"transactions":9,"vwap":1760},"2025-09-03",41.77,41.64,41.745,56900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":216,"percent_change":758,"volume":1768,"transactions":9,"vwap":1767},"2025-09-02",41.59,41.74,41.452,41.66,89600,{"date":1770,"open":1751,"high":1751,"low":1771,"close":1746,"change":377,"percent_change":106,"volume":1772,"transactions":9,"vwap":1746},"2025-08-29",41.7,1422600,{"date":1774,"open":1758,"high":1775,"low":1758,"close":1776,"change":257,"percent_change":592,"volume":1777,"transactions":9,"vwap":1776},"2025-08-28",41.955,41.86,38800,{"date":1779,"open":1780,"high":1747,"low":1781,"close":1782,"change":146,"percent_change":634,"volume":1556,"transactions":9,"vwap":1782},"2025-08-27",41.81,41.72,41.84,{"date":1784,"open":1785,"high":1780,"low":1786,"close":1787,"change":634,"percent_change":101,"volume":1788,"transactions":9,"vwap":1787},"2025-08-26",41.73,41.67,41.8,133000,{"date":1790,"open":1758,"high":1776,"low":1771,"close":1771,"change":225,"percent_change":369,"volume":1577,"transactions":9,"vwap":1771},"2025-08-25",{"date":1792,"open":1793,"high":1751,"low":1793,"close":1794,"change":1234,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-22",41.43,41.75,0.68,58800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":524,"percent_change":937,"volume":1802,"transactions":9,"vwap":1801},"2025-08-21",41.37,41.54,41.47,170400,{"date":1804,"open":1800,"high":1759,"low":1805,"close":1806,"change":1303,"percent_change":651,"volume":1807,"transactions":9,"vwap":1806},"2025-08-20",41.338,41.56,312400,{"date":1809,"open":1810,"high":1785,"low":1811,"close":1812,"change":1813,"percent_change":1150,"volume":1814,"transactions":9,"vwap":1812},"2025-08-19",41.71,41.525,41.575,-0.145,88800,{"date":1816,"open":1817,"high":1765,"low":1818,"close":1781,"change":257,"percent_change":592,"volume":1819,"transactions":9,"vwap":1781},"2025-08-18",41.68,41.65,129500,{"date":1821,"open":1822,"high":1823,"low":1818,"close":1771,"change":678,"percent_change":377,"volume":1824,"transactions":9,"vwap":1771},"2025-08-15",41.78,41.83,264300,{"date":1826,"open":1767,"high":1753,"low":1827,"close":1785,"change":493,"percent_change":225,"volume":1828,"transactions":9,"vwap":1785},"2025-08-14",41.646,821900,{"date":1830,"open":1758,"high":1787,"low":1831,"close":1794,"change":609,"percent_change":342,"volume":1832,"transactions":9,"vwap":1794},"2025-08-13",41.63,208000,{"date":1834,"open":1835,"high":1786,"low":1836,"close":1786,"change":83,"percent_change":96,"volume":1837,"transactions":9,"vwap":1786},"2025-08-12",41.55,41.49,319000,{"date":1839,"open":1801,"high":1840,"low":1841,"close":1842,"change":257,"percent_change":592,"volume":1843,"transactions":9,"vwap":1842},"2025-08-11",41.58,41.4,41.45,358000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1793,"change":634,"percent_change":101,"volume":1848,"transactions":9,"vwap":1793},"2025-08-08",41.33,41.52,168700,{"date":1850,"open":1801,"high":1851,"low":1852,"close":1846,"change":294,"percent_change":493,"volume":1853,"transactions":9,"vwap":1846},"2025-08-07",41.495,41.19,310300,{"date":1855,"open":1856,"high":1857,"low":1852,"close":1858,"change":245,"percent_change":425,"volume":1859,"transactions":9,"vwap":1858},"2025-08-06",41.24,41.38,41.34,410200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1852,"change":524,"percent_change":937,"volume":1865,"transactions":9,"vwap":1852},"2025-08-05",41.31,41.53,41.14,297600,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":75,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-04",41.12,41.29,41.28,0.83,496700,{"date":1874,"open":1875,"high":1868,"low":1876,"close":1877,"change":361,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-01",41.099998,40.839,40.94,-0.8,1177800,{"date":1881,"open":1862,"high":1882,"low":1852,"close":1883,"change":746,"percent_change":440,"volume":1884,"transactions":9,"vwap":1883},"2025-07-31",41.44,41.27,2882800,{"date":1886,"open":1870,"high":1887,"low":1888,"close":1856,"change":688,"percent_change":245,"volume":1663,"transactions":9,"vwap":1856},"2025-07-30",41.3,41.17,{"date":1890,"open":1888,"high":1891,"low":142,"close":1892,"change":377,"percent_change":106,"volume":1893,"transactions":9,"vwap":1892},"2025-07-29",41.267,41.18,185700,{"date":1895,"open":1896,"high":1897,"low":1888,"close":1898,"change":609,"percent_change":342,"volume":1899,"transactions":9,"vwap":1898},"2025-07-28",41.215,41.355,41.25,41900,{"date":1901,"open":1864,"high":1902,"low":1864,"close":1888,"change":294,"percent_change":493,"volume":998,"transactions":9,"vwap":1888},"2025-07-25",41.243,{"date":1904,"open":1868,"high":1905,"low":1875,"close":1892,"change":609,"percent_change":342,"volume":1436,"transactions":9,"vwap":1892},"2025-07-24",41.201,{"date":1907,"open":1908,"high":1864,"low":1909,"close":1875,"change":470,"percent_change":83,"volume":1910,"transactions":9,"vwap":1875},"2025-07-23",41.080002,41.029999,18500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1913,"change":257,"percent_change":592,"volume":1916,"transactions":9,"vwap":1913},"2025-07-22",41.0099983,41.060001,40.96,25400,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1919,"change":1921,"percent_change":470,"volume":1922,"transactions":9,"vwap":1919},"2025-07-21",40.99,41.050999,0.036,22300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":715,"percent_change":609,"volume":1929,"transactions":9,"vwap":1928},"2025-07-18",40.92,41,40.9,40.954,55600,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1925,"change":634,"percent_change":101,"volume":1934,"transactions":9,"vwap":1925},"2025-07-17",40.85,40.967,8700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":440,"percent_change":206,"volume":1941,"transactions":9,"vwap":1940},"2025-07-16",40.8,40.833,40.62,40.82,41500,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":651,"percent_change":484,"volume":1946,"transactions":9,"vwap":1945},"2025-07-15",40.87,40.75,53000,{"date":1948,"open":1949,"high":1950,"low":1945,"close":1951,"change":256,"percent_change":257,"volume":1952,"transactions":9,"vwap":1951},"2025-07-14",40.76,40.828,40.79,13800,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":294,"percent_change":493,"volume":1958,"transactions":9,"vwap":1957},"2025-07-11",40.72,40.84,40.78,30500,{"date":1960,"open":1957,"high":1961,"low":1962,"close":1951,"change":592,"percent_change":1063,"volume":1963,"transactions":9,"vwap":1951},"2025-07-10",40.823,40.74,60500,{"date":1965,"open":1966,"high":1937,"low":1967,"close":1962,"change":689,"percent_change":246,"volume":1968,"transactions":9,"vwap":1962},"2025-07-09",40.71,40.66,38700,{"date":1970,"open":1939,"high":1971,"low":1972,"close":1973,"change":294,"percent_change":493,"volume":1974,"transactions":9,"vwap":1973},"2025-07-08",40.64,40.41,40.61,15100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1939,"change":651,"percent_change":484,"volume":1980,"transactions":9,"vwap":1939},"2025-07-07",40.6,40.656,40.48,94900,{"date":1982,"open":1977,"high":1949,"low":1977,"close":1967,"change":634,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1967},"2025-07-03",0.25,59800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":454,"percent_change":501,"volume":1990,"transactions":9,"vwap":1988},"2025-07-02",40.51,40.56,40.37,248100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":294,"percent_change":493,"volume":1997,"transactions":9,"vwap":1996},"2025-07-01",40.445,40.479,40.372,40.45,92000,{"date":1999,"open":2000,"high":1979,"low":2001,"close":2002,"change":454,"percent_change":501,"volume":2003,"transactions":9,"vwap":2002},"2025-06-30",40.452,40.36,40.46,82000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":454,"percent_change":501,"volume":2010,"transactions":9,"vwap":2009},"2025-06-27",40.34,40.43,40.2,40.35,60400,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":342,"percent_change":121,"volume":2015,"transactions":9,"vwap":2014},"2025-06-26",40.09,40.24,8500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":257,"percent_change":592,"volume":2022,"transactions":9,"vwap":2021},"2025-06-25",40.07,40.12,40,40.049999,20900,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":18,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-06-24",39.92,40.099998,40.029999,0.73,134200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1983,"percent_change":1111,"volume":1719,"transactions":9,"vwap":2035},"2025-06-23",39.5,39.76,39.46,39.74,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":106,"volume":1512,"transactions":9,"vwap":2040},"2025-06-20",39.615,39.41,39.49,-0.068,{"date":2043,"open":2044,"high":2045,"low":2032,"close":2046,"change":2047,"percent_change":1063,"volume":2048,"transactions":9,"vwap":2046},"2025-06-18",39.575,39.72,39.558,0.048,93800,{"date":2050,"open":2051,"high":2045,"low":2052,"close":2053,"change":1184,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-17",39.649,39.425,39.51,-0.7,192200,{"date":2057,"open":2035,"high":2058,"low":2059,"close":2060,"change":425,"percent_change":2061,"volume":1400,"transactions":9,"vwap":2060},"2025-06-16",39.805,39.69,39.79,0.91,{"date":2063,"open":2064,"high":2059,"low":2065,"close":2066,"change":1119,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-13",39.48,39.325,39.43,-0.9,22000,{"date":2070,"open":2071,"high":2060,"low":2071,"close":2060,"change":609,"percent_change":727,"volume":2072,"transactions":9,"vwap":2060},"2025-06-12",39.6,25600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":766,"percent_change":766,"volume":2079,"transactions":9,"vwap":2078},"2025-06-11",39.7,39.84,39.37,39.71,39300,{"date":2081,"open":2082,"high":2033,"low":2044,"close":2078,"change":689,"percent_change":556,"volume":1330,"transactions":9,"vwap":2078},"2025-06-10",39.64,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":746,"percent_change":609,"volume":2089,"transactions":9,"vwap":2088},"2025-06-09",39.57,39.65,39.53,39.58,19600,{"date":2091,"open":2092,"high":2092,"low":2032,"close":2093,"change":342,"percent_change":39,"volume":2094,"transactions":9,"vwap":2093},"2025-06-06",39.67,39.55,19700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":225,"percent_change":216,"volume":2101,"transactions":9,"vwap":2100},"2025-06-05",39.56,39.59,39.21,39.36,86100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2039,"change":215,"percent_change":265,"volume":2107,"transactions":9,"vwap":2039},"2025-06-04",39.485,39.54,39.39,44600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":206,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-06-03",39.29,39.47,39.26,0.43,24800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":634,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-02",39.02,39.3,38.99,0.26,34700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":470,"percent_change":1023,"volume":2127,"transactions":9,"vwap":2125},"2025-05-30",39.040001,39.2,38.89,42000,{"date":2129,"open":2130,"high":2118,"low":2131,"close":2132,"change":440,"percent_change":708,"volume":930,"transactions":9,"vwap":2132},"2025-05-29",39.225,38.95,39.11,{"date":2134,"open":2135,"high":2136,"low":2117,"close":2124,"change":106,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2124},"2025-05-28",39.22,39.23,-0.43,14800,{"date":2140,"open":2141,"high":2099,"low":2142,"close":2099,"change":96,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2099},"2025-05-27",38.97,38.91,1.37,66800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":216,"percent_change":361,"volume":1030,"transactions":9,"vwap":2150},"2025-05-23",38.51,38.85,38.49,38.68,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":678,"percent_change":516,"volume":2156,"transactions":9,"vwap":2155},"2025-05-22",38.82,38.975,38.81,7900,{"date":2158,"open":2159,"high":2136,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2089,"transactions":9,"vwap":2161},"2025-05-21",39.049999,38.83,38.84,-0.39,-0.99,{"date":2165,"open":2166,"high":2112,"low":2167,"close":2136,"change":215,"percent_change":265,"volume":2168,"transactions":9,"vwap":2136},"2025-05-20",39.24,39.16,12800,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2110,"change":215,"percent_change":265,"volume":2173,"transactions":9,"vwap":2110},"2025-05-19",39.084999,39.359,59600,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":501,"percent_change":547,"volume":2178,"transactions":9,"vwap":2177},"2025-05-16",39.099998,39.35,12700,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":634,"percent_change":2120,"volume":2184,"transactions":9,"vwap":2183},"2025-05-15",38.9,39.135,39.080002,10700,{"date":2186,"open":2187,"high":2187,"low":2160,"close":2188,"change":146,"percent_change":634,"volume":2189,"transactions":9,"vwap":2188},"2025-05-14",39.075001,38.98,30300,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":689,"percent_change":556,"volume":849,"transactions":9,"vwap":2194},"2025-05-13",38.864,39.056999,38.94,{"date":2196,"open":2197,"high":2153,"low":2198,"close":2155,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2155},"2025-05-12",38.72,38.6,0.735,1.93,20400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":106,"volume":1518,"transactions":9,"vwap":2207},"2025-05-09",38.187,38.195,38.040001,38.075001,-0.065,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":121,"volume":2216,"transactions":9,"vwap":2214},"2025-05-08",38.029999,38.34,38.02,38.14,0.178,29800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1102,"volume":1715,"transactions":9,"vwap":2222},"2025-05-07",37.97,38.0099983,37.72,37.962,0.132,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":937,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-06",37.76,38,37.75,37.83,-0.58,26400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1083,"volume":2015,"transactions":9,"vwap":2237},"2025-05-05",38.080002,38.115,37.95,38.049999,-0.144,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":2245,"volume":1253,"transactions":9,"vwap":2243},"2025-05-02",38.055,38.26,38.194,0.216,0.57,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-01",37.87,38.07,37.85,37.978,0.243,0.64,46700,{"date":2256,"open":2257,"high":2226,"low":2258,"close":2259,"change":1393,"percent_change":245,"volume":2260,"transactions":9,"vwap":2259},"2025-04-30",37.45,37.27,37.735,43100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":342,"percent_change":90,"volume":2267,"transactions":9,"vwap":2266},"2025-04-29",37.58,37.73,37.51,37.68,49900,{"date":2269,"open":2270,"high":2237,"low":2271,"close":2272,"change":215,"percent_change":1082,"volume":2273,"transactions":9,"vwap":2272},"2025-04-28",37.65,37.31,37.49,31100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":245,"percent_change":734,"volume":1229,"transactions":9,"vwap":2277},"2025-04-25",37.42,37.55,37.334,{"date":176,"open":2280,"high":2281,"low":172,"close":2281,"change":425,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},37.040001,37.4,0.97,126700]