[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMAR":3,"homepage-market-summary":24,"stock-historical-PMAR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMAR","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 - March","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},49.235,49.28,49.2201,49.1652,0.0698,0.14,29416.476439,43.59,38485.25459494024,99.2,1657,{"status":25,"indices":26,"watchlist":70,"sectors":91,"benchmarks":147},"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",[71,77,84],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":18,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[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":61},"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":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":61},"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":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},38.89,37761,13782798.90333,24.96,"2025-04-24",[177,180,190,201,211,220,229,239,249,260,268,276,284,294,303,312,323,332,341,351,360,369,375,383,393,402,409,418,427,437,445,454,462,471,479,487,494,500,507,516,524,532,539,545,553,563,572,582,593,603,612,619,628,638,646,654,663,673,681,692,701,709,715,722,728,732,738,745,750,757,766,772,781,787,792,797,800,806,811,818,825,832,840,847,853,860,866,871,874,877,880,884,888,893,897,902,907,912,917,922,925,931,937,940,942,946,952,958,965,970,976,982,989,995,1000,1008,1012,1015,1019,1024,1029,1035,1042,1048,1055,1061,1069,1074,1080,1087,1094,1103,1111,1118,1125,1133,1140,1148,1156,1161,1169,1175,1183,1192,1198,1205,1210,1216,1224,1231,1238,1246,1252,1256,1261,1265,1271,1275,1280,1284,1288,1293,1297,1301,1305,1308,1312,1318,1324,1329,1333,1337,1341,1345,1350,1353,1357,1360,1364,1367,1373,1377,1380,1382,1386,1390,1394,1397,1400,1405,1410,1415,1419,1424,1427,1432,1436,1440,1443,1448,1452,1457,1464,1468,1471,1475,1483,1487,1492,1496,1499,1504,1508,1514,1518,1523,1529,1535,1542,1551,1557,1562,1569,1575,1582,1586,1591,1595,1598,1601,1607,1614,1618,1622,1627,1633,1638,1643,1646,1650,1657,1660,1664,1670,1675,1680,1684,1689,1694,1698,1703,1707,1712,1718,1723,1726,1730,1733,1739,1747,1752,1757,1762,1767,1772,1778,1782,1786,1791,1796,1802,1806,1811,1816,1822,1829,1836,1841,1846,1851,1856,1858,1865,1873,1878,1885,1890,1895,1899,1904,1909,1913,1918,1924,1930,1936,1944,1951,1956,1960,1964,1969,1974,1980,1985,1991,1997,2001,2005,2011,2016,2023,2028,2032,2035,2039,2044,2047,2052,2057,2064,2070,2077,2084,2092,2097,2104,2110,2117,2124,2131,2135,2140,2146,2151,2157,2162,2166,2171,2177,2184,2191,2196,2205,2213,2219,2225,2229,2234,2241,2246,2250,2254,2261,2266,2272,2279,2284,2291,2299,2306,2311,2318,2324,2330],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},142,49.2495,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",49.13,49.21,49.09,0.1147,0.23,9017.4368,81,49.1209,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",49.11,49.12,48.98,49.0505,0.1389,0.28,8452.71381,98,49.0253,{"date":202,"open":194,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",48.99,48.7701,48.9116,-0.0473,-0.1,7283.323325,75,48.8646,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":145,"volume":217,"transactions":218,"vwap":219},"2026-09-30",48.95,49.04,48.9589,0.0181,11251.2119,83,48.9813,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":188,"vwap":228},"2026-09-29",49,48.85,48.9408,-0.0345,-0.07,8791.8779,48.9032,{"date":230,"open":231,"high":214,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",48.92,48.86,48.9753,-0.0397,-0.08,10404.2392,108,48.9322,{"date":240,"open":241,"high":242,"low":213,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",49.01,49.05,49.015,0.125,0.26,2272.2392,52,48.9849,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",48.9,48.93,48.8505,48.89,-0.09,-0.18,28604.2193,103,48.8985,{"date":261,"open":262,"high":262,"low":231,"close":194,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",49.08,0.01,0.02,4545.2402,70,48.9617,{"date":269,"open":270,"high":184,"low":271,"close":271,"change":272,"percent_change":235,"volume":273,"transactions":274,"vwap":275},"2026-09-22",49.02,48.97,-0.04,12803.0792,101,48.9927,{"date":277,"open":278,"high":241,"low":278,"close":241,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",48.88,0.21,0.43,7587.2392,71,48.9656,{"date":285,"open":286,"high":223,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",48.82,48.68,48.8,0.06,0.12,18286.2592,113,48.7445,{"date":295,"open":296,"high":297,"low":287,"close":298,"change":299,"percent_change":46,"volume":300,"transactions":301,"vwap":302},"2026-09-17",48.79,48.81,48.74,0.2369,14774.9332,100,48.7306,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":222,"vwap":311},"2026-09-16",48.65,48.72,48.5031,-0.1269,-0.26,4147.495711,48.6794,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",48.69,48.71,48.59,48.63,-0.115,-0.24,16223.6842,104,48.6027,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":282,"vwap":331},"2026-09-14",48.61,48.75,48.745,0.0007,0,6917.9332,48.6656,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",48.77,48.7443,0.1993,0.41,14282.943752,80,48.7517,{"date":342,"open":343,"high":317,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",48.55,48.53,48.545,-0.1684,-0.35,10096.068759,115,48.5657,{"date":352,"open":306,"high":326,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",48.66,48.7134,-0.075,-0.15,14158.376209,62,48.6997,{"date":361,"open":232,"high":278,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",48.76,48.7884,-0.0916,-0.19,18808.0452,151,48.7888,{"date":370,"open":213,"high":213,"low":371,"close":278,"change":329,"percent_change":329,"volume":372,"transactions":373,"vwap":374},"2026-09-04",48.84,2631.2462,33,48.8685,{"date":376,"open":232,"high":377,"low":288,"close":278,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",48.915,0.175,0.36,16678.0012,123,48.8771,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",48.64,48.7899,48.705,0.095,0.2,8226.9332,57,48.7351,{"date":394,"open":385,"high":395,"low":396,"close":325,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",48.78,48.56,-0.11,-0.23,20528.01583,110,48.6181,{"date":403,"open":334,"high":296,"low":353,"close":306,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",-0.0645,-0.13,10189.5158,72,48.7205,{"date":410,"open":411,"high":411,"low":315,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",48.87,48.7845,0.0147,0.03,22593.0383,68,48.7216,{"date":419,"open":306,"high":420,"low":421,"close":422,"change":423,"percent_change":82,"volume":424,"transactions":425,"vwap":426},"2026-08-27",48.793601,48.681,48.7698,0.105,12801.7207,148,48.7387,{"date":428,"open":429,"high":298,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",48.6,48.58,48.6648,0.0499,0.1,14869.0207,119,48.6121,{"date":438,"open":362,"high":362,"low":430,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",48.6149,0.0251,0.05,7413.9487,94,48.6127,{"date":446,"open":317,"high":385,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",48.5501,48.5898,-0.01,-0.02,9649.6797,124,48.5849,{"date":455,"open":305,"high":456,"low":430,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":448},"2026-08-21",48.6599,48.5998,0.0898,0.19,12766.0407,87,{"date":463,"open":287,"high":287,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",48.495,48.51,-0.1652,-0.34,20111.276735,109,48.5779,{"date":472,"open":314,"high":326,"low":473,"close":474,"change":475,"percent_change":18,"volume":476,"transactions":477,"vwap":478},"2026-08-19",48.5901,48.6752,0.0678,549791.1287,116,48.6326,{"date":480,"open":385,"high":456,"low":343,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",48.6074,-0.0578,-0.12,34982.9397,292,48.5727,{"date":488,"open":296,"high":371,"low":317,"close":489,"change":490,"percent_change":255,"volume":491,"transactions":492,"vwap":493},"2026-08-17",48.6652,-0.0448,15345.9547,285,48.6751,{"date":495,"open":395,"high":496,"low":305,"close":315,"change":264,"percent_change":145,"volume":497,"transactions":498,"vwap":499},"2026-08-14",48.7934,12891.74402,233,48.6912,{"date":501,"open":298,"high":362,"low":305,"close":314,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.045,0.09,6833.2817,199,48.6993,{"date":508,"open":509,"high":510,"low":316,"close":511,"change":512,"percent_change":186,"volume":513,"transactions":514,"vwap":515},"2026-08-12",48.685,48.7,48.645,0.11,8472.8657,93,48.6493,{"date":517,"open":387,"high":387,"low":344,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",48.535,-0.025,-0.05,14101.0937,155,48.5917,{"date":525,"open":315,"high":526,"low":527,"close":396,"change":528,"percent_change":397,"volume":529,"transactions":530,"vwap":531},"2026-08-10",48.73,48.54,-0.055,10196.5837,132,48.6058,{"date":533,"open":510,"high":510,"low":534,"close":535,"change":244,"percent_change":245,"volume":536,"transactions":537,"vwap":538},"2026-08-07",48.5401,48.615,9479.9077,105,48.5957,{"date":540,"open":465,"high":430,"low":541,"close":542,"change":512,"percent_change":186,"volume":543,"transactions":274,"vwap":544},"2026-08-06",48.4811,48.49,18418.9537,48.5231,{"date":546,"open":430,"high":317,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",48.38,-0.2042,-0.42,19743.25862,286,48.5468,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":321,"vwap":562},"2026-08-04",48.46,48.585,48.36,48.5842,0.2939,0.61,6626.3187,48.4375,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":130,"volume":569,"transactions":570,"vwap":571},"2026-08-03",48.22,48.31,48.2903,0.2203,21285.5397,218,48.2541,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":459,"volume":579,"transactions":580,"vwap":581},"2026-07-31",47.88,48.12,47.83,48.07,0.0897,16579.5627,136,47.9614,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",47.85,48.0399,47.72,47.9803,0.3833,0.81,12460.0207,112,47.8257,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",47.9,47.91,47.597,-0.298,-0.62,3485.7337,95,47.7584,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":18,"volume":609,"transactions":610,"vwap":611},"2026-07-28",47.82,47.9409,47.895,0.065,9174.0957,50,47.9071,{"date":613,"open":614,"high":615,"low":616,"close":576,"change":414,"percent_change":289,"volume":617,"transactions":199,"vwap":618},"2026-07-27",47.89,48.02,47.7013,8272.86157,47.8056,{"date":620,"open":576,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":367,"vwap":627},"2026-07-24",47.94,47.74,47.8,0.0602,0.13,35888.1227,47.7878,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",47.86,47.69,47.7398,-0.2554,-0.53,7018.7467,66,47.775,{"date":639,"open":640,"high":577,"low":621,"close":641,"change":642,"percent_change":263,"volume":643,"transactions":644,"vwap":645},"2026-07-22",48.03,47.9952,0.0036,7928.0207,73,47.9989,{"date":647,"open":648,"high":640,"low":621,"close":649,"change":650,"percent_change":75,"volume":651,"transactions":652,"vwap":653},"2026-07-21",47.99,47.9916,0.1613,5112.12245,74,47.9966,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":226,"volume":661,"transactions":652,"vwap":662},"2026-07-20",47.92,48,47.77,47.8303,-0.0347,5720.0207,47.8688,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":247,"vwap":672},"2026-07-17",47.84,47.919775,47.79,47.865,-0.1456,-0.3,3740.0207,47.8558,{"date":674,"open":575,"high":575,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":591,"vwap":680},"2026-07-16",47.9201,48.0106,-0.1043,-0.22,3977.035,48.0358,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",48.15,48.17,48.006,48.1149,0.085,0.18,10486.076,78,48.1166,{"date":693,"open":577,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":690,"vwap":700},"2026-07-14",48.08,47.93,48.0299,0.0717,0.15,13541.42,48.0048,{"date":702,"open":703,"high":704,"low":614,"close":705,"change":706,"percent_change":398,"volume":707,"transactions":537,"vwap":708},"2026-07-13",47.98,48.11,47.9582,-0.1118,16862,47.9396,{"date":710,"open":711,"high":711,"low":712,"close":577,"change":713,"percent_change":459,"volume":714,"transactions":9,"vwap":577},"2026-07-10",48.13,47.97,0.089,10800,{"date":716,"open":665,"high":717,"low":665,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",48.019001,47.981,0.181,0.38,27400,{"date":723,"open":622,"high":665,"low":724,"close":623,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":623},"2026-07-08",47.7,-0.065,-0.14,14300,{"date":729,"open":648,"high":648,"low":667,"close":668,"change":730,"percent_change":256,"volume":731,"transactions":9,"vwap":668},"2026-07-07",-0.085,6800,{"date":733,"open":584,"high":657,"low":584,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",47.95,0.208,0.44,10100,{"date":739,"open":740,"high":595,"low":741,"close":742,"change":743,"percent_change":207,"volume":744,"transactions":9,"vwap":742},"2026-07-02",47.87,47.66,47.742,-0.048,5000,{"date":746,"open":747,"high":665,"low":748,"close":667,"change":264,"percent_change":145,"volume":749,"transactions":9,"vwap":667},"2026-07-01",47.73,47.71,28300,{"date":751,"open":586,"high":752,"low":753,"close":658,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":658},"2026-06-30",47.81,47.68,0.145,0.3,6700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",47.58,47.67,47.48,47.625,0.245,0.52,5600,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":272,"percent_change":235,"volume":771,"transactions":9,"vwap":770},"2026-06-26",47.32,47.5,47.38,10700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",47.44,47.53,47.4,47.42,-0.03,-0.06,13600,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":235,"percent_change":105,"volume":786,"transactions":9,"vwap":785},"2026-06-24",47.59,47.37,47.45,16800,{"date":788,"open":770,"high":789,"low":770,"close":775,"change":483,"percent_change":790,"volume":791,"transactions":9,"vwap":775},"2026-06-23",47.55,-0.25,22200,{"date":793,"open":752,"high":752,"low":794,"close":795,"change":226,"percent_change":356,"volume":796,"transactions":9,"vwap":795},"2026-06-22",47.63,47.65,14800,{"date":798,"open":622,"high":667,"low":760,"close":586,"change":799,"percent_change":75,"volume":791,"transactions":9,"vwap":586},"2026-06-18",0.16,{"date":801,"open":665,"high":630,"low":775,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",47.56,-0.21,-0.44,9400,{"date":807,"open":740,"high":596,"low":808,"close":658,"change":809,"percent_change":405,"volume":810,"transactions":9,"vwap":658},"2026-06-16",47.756,-0.064,8700,{"date":812,"open":623,"high":574,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",47.76,47.834,0.344,0.72,12000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":698,"volume":824,"transactions":9,"vwap":822},"2026-06-12",47.535,47.6,47.49,0.07,4600,{"date":826,"open":827,"high":777,"low":828,"close":777,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":777},"2026-06-11",47.19,47.07,0.32,0.68,5700,{"date":833,"open":834,"high":774,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",47.34,47.040001,47.099998,-0.27,-0.57,11600,{"date":841,"open":842,"high":794,"low":843,"close":784,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":784},"2026-06-09",47.54,47.02,-0.076,-0.16,38000,{"date":848,"open":794,"high":794,"low":849,"close":850,"change":851,"percent_change":688,"volume":852,"transactions":9,"vwap":850},"2026-06-08",47.43,47.446,0.086,19900,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":549,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",47.75,47.35,47.36,-0.88,77200,{"date":861,"open":862,"high":574,"low":622,"close":863,"change":864,"percent_change":441,"volume":865,"transactions":9,"vwap":863},"2026-06-04",47.755,47.78,0.025,11500,{"date":867,"open":658,"high":752,"low":868,"close":862,"change":869,"percent_change":255,"volume":870,"transactions":9,"vwap":862},"2026-06-03",47.735,-0.045,18800,{"date":872,"open":658,"high":740,"low":658,"close":623,"change":414,"percent_change":289,"volume":873,"transactions":9,"vwap":623},"2026-06-02",29200,{"date":875,"open":813,"high":630,"low":622,"close":658,"change":263,"percent_change":264,"volume":876,"transactions":9,"vwap":658},"2026-06-01",62500,{"date":878,"open":622,"high":740,"low":622,"close":813,"change":289,"percent_change":625,"volume":879,"transactions":9,"vwap":813},"2026-05-29",14500,{"date":881,"open":724,"high":863,"low":882,"close":724,"change":289,"percent_change":625,"volume":883,"transactions":9,"vwap":724},"2026-05-28",47.615,16100,{"date":885,"open":783,"high":760,"low":759,"close":886,"change":441,"percent_change":512,"volume":887,"transactions":9,"vwap":886},"2026-05-27",47.64,7100,{"date":889,"open":759,"high":760,"low":890,"close":783,"change":290,"percent_change":891,"volume":892,"transactions":9,"vwap":783},"2026-05-26",47.57,0.25,18400,{"date":894,"open":769,"high":794,"low":785,"close":895,"change":289,"percent_change":625,"volume":896,"transactions":9,"vwap":895},"2026-05-22",47.47,23000,{"date":898,"open":899,"high":822,"low":768,"close":900,"change":264,"percent_change":145,"volume":901,"transactions":9,"vwap":900},"2026-05-21",47.33,47.41,12100,{"date":903,"open":904,"high":849,"low":905,"close":906,"change":688,"percent_change":720,"volume":721,"transactions":9,"vwap":906},"2026-05-20",47.3,47.26,47.39,{"date":908,"open":905,"high":856,"low":909,"close":910,"change":235,"percent_change":105,"volume":911,"transactions":9,"vwap":910},"2026-05-19",47.17,47.21,27500,{"date":913,"open":914,"high":856,"low":915,"close":914,"change":272,"percent_change":235,"volume":916,"transactions":9,"vwap":914},"2026-05-18",47.29,47.2,22500,{"date":918,"open":919,"high":777,"low":920,"close":899,"change":255,"percent_change":365,"volume":921,"transactions":9,"vwap":899},"2026-05-15",47.27,47.25,14700,{"date":923,"open":924,"high":842,"low":906,"close":777,"change":512,"percent_change":186,"volume":796,"transactions":9,"vwap":777},"2026-05-14",47.425,{"date":926,"open":904,"high":927,"low":928,"close":929,"change":503,"percent_change":459,"volume":930,"transactions":9,"vwap":929},"2026-05-13",47.378,47.23,47.31,24600,{"date":932,"open":933,"high":904,"low":934,"close":935,"change":778,"percent_change":779,"volume":936,"transactions":9,"vwap":935},"2026-05-12",47.28,47.09,47.22,22700,{"date":938,"open":929,"high":857,"low":920,"close":920,"change":329,"percent_change":329,"volume":939,"transactions":9,"vwap":920},"2026-05-11",17800,{"date":941,"open":904,"high":768,"low":935,"close":920,"change":503,"percent_change":459,"volume":892,"transactions":9,"vwap":920},"2026-05-08",{"date":943,"open":904,"high":904,"low":934,"close":944,"change":778,"percent_change":779,"volume":945,"transactions":9,"vwap":944},"2026-05-07",47.16,31300,{"date":947,"open":948,"high":949,"low":950,"close":827,"change":245,"percent_change":152,"volume":951,"transactions":9,"vwap":827},"2026-05-06",47.145,47.24,47.084999,25500,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":503,"percent_change":459,"volume":957,"transactions":9,"vwap":956},"2026-05-05",46.97,47.049999,46.93,23300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":520,"percent_change":397,"volume":964,"transactions":9,"vwap":963},"2026-05-04",46.89,46.94,46.72,46.84,29000,{"date":966,"open":967,"high":968,"low":967,"close":960,"change":441,"percent_change":512,"volume":969,"transactions":9,"vwap":960},"2026-05-01",46.81,47.080002,30400,{"date":971,"open":972,"high":973,"low":974,"close":963,"change":82,"percent_change":120,"volume":975,"transactions":9,"vwap":963},"2026-04-30",46.78,46.9,46.667,92700,{"date":977,"open":978,"high":979,"low":980,"close":978,"change":449,"percent_change":450,"volume":981,"transactions":9,"vwap":978},"2026-04-29",46.62,46.7,46.56,20400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":397,"percent_change":319,"volume":988,"transactions":9,"vwap":987},"2026-04-28",46.64,46.68,46.58,46.63,20300,{"date":990,"open":962,"high":991,"low":992,"close":993,"change":289,"percent_change":625,"volume":994,"transactions":9,"vwap":993},"2026-04-27",46.8,46.65,46.74,41500,{"date":996,"open":997,"high":972,"low":998,"close":985,"change":999,"percent_change":82,"volume":727,"transactions":9,"vwap":985},"2026-04-24",46.67,46.666,0.102,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":397,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",46.55,46.676,46.39,46.578,-0.052,13700,{"date":1009,"open":1010,"high":992,"low":980,"close":987,"change":100,"percent_change":764,"volume":1011,"transactions":9,"vwap":987},"2026-04-22",46.61,18700,{"date":1013,"open":997,"high":997,"low":1004,"close":1004,"change":845,"percent_change":467,"volume":1014,"transactions":9,"vwap":1004},"2026-04-21",26500,{"date":1016,"open":987,"high":984,"low":1017,"close":1002,"change":779,"percent_change":405,"volume":1018,"transactions":9,"vwap":1002},"2026-04-20",46.51,22800,{"date":1020,"open":1010,"high":1021,"low":1022,"close":1010,"change":100,"percent_change":764,"volume":1023,"transactions":9,"vwap":1010},"2026-04-17",46.69,46.47,719300,{"date":1025,"open":1026,"high":1004,"low":1027,"close":1028,"change":503,"percent_change":459,"volume":896,"transactions":9,"vwap":1028},"2026-04-16",46.32,46.3,46.37,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":289,"percent_change":625,"volume":1034,"transactions":9,"vwap":1033},"2026-04-15",46.2,46.36,46.28,46400,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":891,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-14",45.95,46.23,46.22,0.54,57800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":100,"percent_change":764,"volume":1047,"transactions":9,"vwap":1046},"2026-04-13",45.61,46.0099983,45.97,23600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":450,"percent_change":272,"volume":1054,"transactions":9,"vwap":1053},"2026-04-10",45.78,45.85,45.64,45.73,19800,{"date":1056,"open":1057,"high":1050,"low":1058,"close":1059,"change":625,"percent_change":197,"volume":1060,"transactions":9,"vwap":1059},"2026-04-09",45.58,45.5,45.75,87100,{"date":1062,"open":1063,"high":1064,"low":1058,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-08",45.55,45.66,45.62,0.64,1.42,38500,{"date":1070,"open":1071,"high":31,"low":1072,"close":31,"change":329,"percent_change":329,"volume":1073,"transactions":9,"vwap":31},"2026-04-07",44.86,44.659,26800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":31,"change":503,"percent_change":389,"volume":1079,"transactions":9,"vwap":31},"2026-04-06",44.81,45,44.54,21500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":18,"percent_change":1086,"volume":964,"transactions":9,"vwap":1085},"2026-04-02",44.44,44.898,44.425,44.89,0.31,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":625,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-01",44.64,44.933,44.75,0.29,30500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-31",44.18,44.66,44.14,44.62,0.78,1.78,54200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":255,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-30",44.145,44.15,43.75,43.84,-0.2,50600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":804,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-27",44.22,43.865,43.93,-0.99,201500,{"date":1119,"open":1078,"high":1120,"low":1121,"close":1122,"change":549,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-26",44.71,44.301,44.37,-0.94,35400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":337,"volume":1132,"transactions":9,"vwap":1130},"2026-03-25",44.875,44.94,44.73,44.79,0.185,79000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":207,"percent_change":678,"volume":1139,"transactions":9,"vwap":1138},"2026-03-24",44.57,44.77,44.445,44.605,67500,{"date":1141,"open":1142,"high":31,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-23",44.72,44.65,44.705,0.295,0.66,151900,{"date":1149,"open":1142,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-20",44.745,44.28,44.41,-0.4,-0.89,100600,{"date":1157,"open":1089,"high":1158,"low":1159,"close":1076,"change":449,"percent_change":450,"volume":1160,"transactions":9,"vwap":1076},"2026-03-19",44.903,44.572,119300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-18",45.075001,45.18,44.82,-0.41,-0.91,84100,{"date":1170,"open":1171,"high":1172,"low":1164,"close":1173,"change":503,"percent_change":389,"volume":1174,"transactions":9,"vwap":1173},"2026-03-17",45.225,45.35,45.23,137000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":830,"volume":1182,"transactions":9,"vwap":1180},"2026-03-16",45.12,45.26,45.060001,45.14,0.305,151000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-13",45.080002,45.22,44.78,44.835,-0.145,-0.32,123100,{"date":1193,"open":1194,"high":1164,"low":1195,"close":31,"change":1166,"percent_change":1196,"volume":1197,"transactions":9,"vwap":31},"2026-03-12",45.040001,44.976,-0.9,80100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":329,"percent_change":329,"volume":1204,"transactions":9,"vwap":1203},"2026-03-11",45.43,45.445,45.27,45.39,70500,{"date":1206,"open":1207,"high":1052,"low":1208,"close":1203,"change":264,"percent_change":145,"volume":1209,"transactions":9,"vwap":1203},"2026-03-10",45.44,45.37,163000,{"date":1211,"open":1212,"high":1058,"low":1213,"close":1208,"change":1214,"percent_change":720,"volume":1215,"transactions":9,"vwap":1208},"2026-03-09",44.92,44.833,0.17,202300,{"date":1217,"open":1218,"high":1219,"low":1177,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-06",45.255,45.38,45.2,-0.36,-0.79,184400,{"date":1225,"open":1226,"high":1065,"low":1227,"close":1228,"change":726,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-05",45.48,45.34,45.56,-0.31,149400,{"date":1232,"open":1057,"high":1233,"low":1234,"close":1235,"change":459,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-04",45.77,45.485,45.7,0.42,148100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":803,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-03",45.31,45.59,45.099998,45.51,-0.46,195100,{"date":1247,"open":1063,"high":1248,"low":1249,"close":1250,"change":329,"percent_change":329,"volume":1251,"transactions":9,"vwap":1250},"2026-03-02",45.815,45.4,45.72,550800,{"date":1253,"open":1064,"high":1254,"low":1064,"close":1250,"change":264,"percent_change":145,"volume":1255,"transactions":9,"vwap":1250},"2026-02-27",45.84,743100,{"date":1257,"open":1258,"high":1259,"low":1065,"close":1235,"change":414,"percent_change":823,"volume":1260,"transactions":9,"vwap":1235},"2026-02-26",45.69,45.718,201600,{"date":1262,"open":1250,"high":1250,"low":1241,"close":1263,"change":433,"percent_change":82,"volume":1264,"transactions":9,"vwap":1263},"2026-02-25",45.67,137700,{"date":1266,"open":1267,"high":1064,"low":1268,"close":1269,"change":289,"percent_change":625,"volume":1270,"transactions":9,"vwap":1269},"2026-02-24",45.53,45.47,45.57,38400,{"date":1272,"open":1241,"high":1044,"low":1273,"close":1243,"change":450,"percent_change":272,"volume":1274,"transactions":9,"vwap":1243},"2026-02-23",45.489,24900,{"date":1276,"open":1277,"high":1278,"low":1208,"close":1267,"change":414,"percent_change":823,"volume":1279,"transactions":9,"vwap":1267},"2026-02-20",45.41,45.63,25800,{"date":1281,"open":1282,"high":1058,"low":1249,"close":1058,"change":441,"percent_change":512,"volume":1283,"transactions":9,"vwap":1058},"2026-02-19",45.45,13200,{"date":1285,"open":1286,"high":1234,"low":1249,"close":1282,"change":503,"percent_change":389,"volume":1287,"transactions":9,"vwap":1282},"2026-02-18",45.42,17600,{"date":1289,"open":1172,"high":1286,"low":1290,"close":1291,"change":823,"percent_change":698,"volume":1292,"transactions":9,"vwap":1291},"2026-02-17",45.241,45.36,23900,{"date":1294,"open":1178,"high":1249,"low":1173,"close":1295,"change":145,"percent_change":503,"volume":1296,"transactions":9,"vwap":1295},"2026-02-13",45.29,7900,{"date":1298,"open":1226,"high":1226,"low":1299,"close":1299,"change":256,"percent_change":1153,"volume":1300,"transactions":9,"vwap":1299},"2026-02-12",45.25,34700,{"date":1302,"open":1303,"high":1268,"low":1249,"close":1200,"change":450,"percent_change":272,"volume":1304,"transactions":9,"vwap":1200},"2026-02-11",45.46,23400,{"date":1306,"open":1282,"high":1058,"low":1282,"close":1282,"change":414,"percent_change":823,"volume":1307,"transactions":9,"vwap":1282},"2026-02-10",10500,{"date":1309,"open":1310,"high":1282,"low":1310,"close":1286,"change":289,"percent_change":625,"volume":1311,"transactions":9,"vwap":1286},"2026-02-09",45.33,6500,{"date":1313,"open":1164,"high":1219,"low":1314,"close":1291,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1291},"2026-02-06",45.17,0.33,0.73,43700,{"date":1319,"open":1180,"high":1320,"low":1321,"close":1322,"change":256,"percent_change":1153,"volume":1323,"transactions":9,"vwap":1322},"2026-02-05",45.168,45.00099945,45.029999,19300,{"date":1325,"open":1326,"high":1310,"low":1180,"close":1327,"change":226,"percent_change":356,"volume":1328,"transactions":9,"vwap":1327},"2026-02-04",45.32,45.21,34800,{"date":1330,"open":1291,"high":1249,"low":1327,"close":1331,"change":255,"percent_change":1109,"volume":1332,"transactions":9,"vwap":1331},"2026-02-03",45.28,18300,{"date":1334,"open":1172,"high":1219,"low":1335,"close":1208,"change":433,"percent_change":82,"volume":1336,"transactions":9,"vwap":1208},"2026-02-02",45.315,32700,{"date":1338,"open":1339,"high":1326,"low":1299,"close":1202,"change":778,"percent_change":226,"volume":1340,"transactions":9,"vwap":1202},"2026-01-30",45.3,30000,{"date":1342,"open":1326,"high":1227,"low":1343,"close":1339,"change":1344,"percent_change":235,"volume":892,"transactions":9,"vwap":1339},"2026-01-29",45.16,-0.035,{"date":1346,"open":1240,"high":1347,"low":1339,"close":1348,"change":864,"percent_change":289,"volume":1349,"transactions":9,"vwap":1348},"2026-01-28",45.366,45.335,18600,{"date":1351,"open":1310,"high":1352,"low":1202,"close":1240,"change":263,"percent_change":264,"volume":969,"transactions":9,"vwap":1240},"2026-01-27",45.357,{"date":1354,"open":1240,"high":1240,"low":1202,"close":1339,"change":1355,"percent_change":1214,"volume":1356,"transactions":9,"vwap":1339},"2026-01-26",0.075,23200,{"date":1358,"open":1173,"high":1202,"low":1220,"close":1171,"change":1359,"percent_change":263,"volume":839,"transactions":9,"vwap":1171},"2026-01-23",0.005,{"date":1361,"open":1327,"high":1299,"low":1164,"close":1186,"change":1362,"percent_change":688,"volume":1363,"transactions":9,"vwap":1186},"2026-01-22",0.08,28000,{"date":1365,"open":1077,"high":1343,"low":31,"close":1180,"change":100,"percent_change":95,"volume":1366,"transactions":9,"vwap":1180},"2026-01-21",45500,{"date":1368,"open":1369,"high":1185,"low":1370,"close":1371,"change":1372,"percent_change":599,"volume":951,"transactions":9,"vwap":1371},"2026-01-20",45.049999,44.87,44.9,-0.28,{"date":1374,"open":1375,"high":1375,"low":1314,"close":1164,"change":450,"percent_change":272,"volume":1376,"transactions":9,"vwap":1164},"2026-01-16",45.24,7500,{"date":1378,"open":1177,"high":1375,"low":1177,"close":1220,"change":1362,"percent_change":688,"volume":1379,"transactions":9,"vwap":1220},"2026-01-15",43600,{"date":1381,"open":1180,"high":1180,"low":1369,"close":1177,"change":272,"percent_change":255,"volume":988,"transactions":9,"vwap":1177},"2026-01-14",{"date":1383,"open":1173,"high":1173,"low":1384,"close":1343,"change":519,"percent_change":779,"volume":1385,"transactions":9,"vwap":1343},"2026-01-13",45.13,24400,{"date":1387,"open":1343,"high":1388,"low":1343,"close":1389,"change":864,"percent_change":289,"volume":1385,"transactions":9,"vwap":1389},"2026-01-12",45.233,45.185,{"date":1391,"open":1177,"high":1392,"low":1177,"close":1343,"change":1362,"percent_change":688,"volume":1393,"transactions":9,"vwap":1343},"2026-01-09",45.245,10300,{"date":1395,"open":1242,"high":1396,"low":1369,"close":1185,"change":329,"percent_change":329,"volume":796,"transactions":9,"vwap":1185},"2026-01-08",45.11,{"date":1398,"open":1242,"high":1164,"low":1185,"close":1185,"change":450,"percent_change":272,"volume":1399,"transactions":9,"vwap":1185},"2026-01-07",20800,{"date":1401,"open":1369,"high":1402,"low":1369,"close":1242,"change":1403,"percent_change":698,"volume":1404,"transactions":9,"vwap":1242},"2026-01-06",45.116,0.067,7300,{"date":1406,"open":1369,"high":1242,"low":1322,"close":1407,"change":1408,"percent_change":18,"volume":1409,"transactions":9,"vwap":1407},"2026-01-05",45.033001,0.063,16700,{"date":1411,"open":1322,"high":1322,"low":1412,"close":1413,"change":1414,"percent_change":289,"volume":1287,"transactions":9,"vwap":1413},"2026-01-02",44.93,44.97,0.028,{"date":1416,"open":1322,"high":1322,"low":1128,"close":1417,"change":743,"percent_change":397,"volume":1418,"transactions":9,"vwap":1417},"2025-12-31",44.942,10900,{"date":1420,"open":1077,"high":1421,"low":31,"close":1422,"change":263,"percent_change":264,"volume":1423,"transactions":9,"vwap":1422},"2025-12-30",45.049,44.99,11300,{"date":1425,"open":1194,"high":1194,"low":1413,"close":31,"change":778,"percent_change":226,"volume":1426,"transactions":9,"vwap":31},"2025-12-29",8400,{"date":1428,"open":1422,"high":1429,"low":1413,"close":1430,"change":414,"percent_change":823,"volume":1431,"transactions":9,"vwap":1430},"2025-12-26",45.02,45.0099983,7600,{"date":1433,"open":1434,"high":1435,"low":1434,"close":31,"change":441,"percent_change":512,"volume":1393,"transactions":9,"vwap":31},"2025-12-24",44.95,44.991,{"date":1437,"open":1413,"high":1413,"low":1438,"close":1412,"change":145,"percent_change":503,"volume":1439,"transactions":9,"vwap":1412},"2025-12-23",44.888,9200,{"date":1441,"open":1434,"high":1434,"low":1442,"close":1085,"change":433,"percent_change":82,"volume":1385,"transactions":9,"vwap":1085},"2025-12-22",44.85,{"date":1444,"open":1129,"high":1130,"low":1142,"close":1130,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1130},"2025-12-19",0.165,0.37,13000,{"date":1449,"open":1450,"high":1136,"low":1099,"close":1451,"change":433,"percent_change":82,"volume":1376,"transactions":9,"vwap":1451},"2025-12-18",44.7,44.625,{"date":1453,"open":1142,"high":1142,"low":1454,"close":1455,"change":405,"percent_change":1456,"volume":1409,"transactions":9,"vwap":1455},"2025-12-17",44.51,44.525,-0.29,{"date":1458,"open":1143,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":449,"volume":1463,"transactions":9,"vwap":1461},"2025-12-16",44.67,44.6,44.655,-0.005,12400,{"date":1465,"open":1466,"high":1466,"low":1097,"close":1097,"change":264,"percent_change":145,"volume":1467,"transactions":9,"vwap":1097},"2025-12-15",44.8,19500,{"date":1469,"open":1120,"high":1466,"low":1089,"close":1089,"change":397,"percent_change":790,"volume":1470,"transactions":9,"vwap":1089},"2025-12-12",7000,{"date":1472,"open":1129,"high":1091,"low":1097,"close":1091,"change":1473,"percent_change":263,"volume":1474,"transactions":9,"vwap":1091},"2025-12-11",0.003,9900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":891,"volume":1482,"transactions":9,"vwap":1480},"2025-12-10",44.63,44.749,44.59,44.747,0.111,4000,{"date":1484,"open":1485,"high":1120,"low":1485,"close":1486,"change":502,"percent_change":433,"volume":1311,"transactions":9,"vwap":1486},"2025-12-09",44.58,44.636,{"date":1488,"open":1450,"high":1450,"low":1489,"close":1490,"change":1491,"percent_change":255,"volume":839,"transactions":9,"vwap":1490},"2025-12-08",44.56,44.591,-0.039,{"date":1493,"open":1099,"high":1097,"low":1494,"close":1477,"change":441,"percent_change":512,"volume":1495,"transactions":9,"vwap":1477},"2025-12-05",44.61,13300,{"date":1497,"open":1479,"high":1477,"low":1078,"close":1485,"change":414,"percent_change":823,"volume":1498,"transactions":9,"vwap":1485},"2025-12-04",8200,{"date":1500,"open":1454,"high":1135,"low":1501,"close":1502,"change":1503,"percent_change":1362,"volume":1418,"transactions":9,"vwap":1502},"2025-12-03",44.5,44.55,0.035,{"date":1505,"open":1502,"high":1502,"low":1506,"close":1507,"change":608,"percent_change":698,"volume":1287,"transactions":9,"vwap":1507},"2025-12-02",44.461,44.515,{"date":1509,"open":1510,"high":1511,"low":1082,"close":1512,"change":779,"percent_change":405,"volume":1513,"transactions":9,"vwap":1512},"2025-12-01",44.47,44.52,44.45,6300,{"date":1515,"open":1510,"high":1454,"low":1516,"close":1454,"change":512,"percent_change":891,"volume":1517,"transactions":9,"vwap":1454},"2025-11-28",44.46,1300,{"date":1519,"open":1520,"high":1516,"low":1520,"close":1521,"change":503,"percent_change":389,"volume":1522,"transactions":9,"vwap":1521},"2025-11-26",44.334,44.4,32100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":698,"percent_change":75,"volume":831,"transactions":9,"vwap":1528},"2025-11-25",44.21,44.32,44.13,44.31,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1086,"percent_change":1534,"volume":1296,"transactions":9,"vwap":1533},"2025-11-24",44.049999,44.17,44.16,0.71,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1131,"percent_change":1236,"volume":1541,"transactions":9,"vwap":1540},"2025-11-21",43.76,43.99,43.67,43.85,52500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-20",44.2,44.23,43.655,43.665,-0.267,-0.61,17500,{"date":1552,"open":1553,"high":1531,"low":1108,"close":1554,"change":1555,"percent_change":433,"volume":1556,"transactions":9,"vwap":1554},"2025-11-19",43.97,43.932,0.042,18200,{"date":1558,"open":1559,"high":1560,"low":1108,"close":1559,"change":397,"percent_change":790,"volume":1561,"transactions":9,"vwap":1559},"2025-11-18",43.89,43.96,9800,{"date":1563,"open":1564,"high":1565,"low":1115,"close":1566,"change":365,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-17",43.98,44.185,44,-0.43,15800,{"date":1570,"open":1571,"high":1572,"low":1566,"close":1573,"change":423,"percent_change":100,"volume":1574,"transactions":9,"vwap":1573},"2025-11-14",44.040001,44.225,44.19,7800,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":839,"transactions":9,"vwap":1579},"2025-11-13",44.3,44.07,44.084999,-0.245,-0.55,{"date":1583,"open":1521,"high":1521,"low":1577,"close":1584,"change":449,"percent_change":450,"volume":1585,"transactions":9,"vwap":1584},"2025-11-12",44.33,31400,{"date":1587,"open":1526,"high":1588,"low":1589,"close":1588,"change":145,"percent_change":503,"volume":1590,"transactions":9,"vwap":1588},"2025-11-11",44.34,44.27,15200,{"date":1592,"open":1593,"high":1584,"low":1593,"close":1577,"change":186,"percent_change":764,"volume":1594,"transactions":9,"vwap":1577},"2025-11-10",44.099998,14900,{"date":1596,"open":1566,"high":1578,"low":1559,"close":1578,"change":414,"percent_change":823,"volume":1597,"transactions":9,"vwap":1578},"2025-11-07",35600,{"date":1599,"open":1545,"high":1545,"low":1600,"close":1571,"change":726,"percent_change":1190,"volume":1498,"transactions":9,"vwap":1571},"2025-11-06",44.029999,{"date":1602,"open":1527,"high":1603,"low":1604,"close":1096,"change":1605,"percent_change":503,"volume":1606,"transactions":9,"vwap":1096},"2025-11-05",44.266,44.11,0.038,34900,{"date":1608,"open":1106,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":837,"volume":1613,"transactions":9,"vwap":1611},"2025-11-04",44.29,44.09,44.142,-0.118,15000,{"date":1615,"open":1584,"high":1584,"low":1096,"close":1616,"change":145,"percent_change":503,"volume":1617,"transactions":9,"vwap":1616},"2025-11-03",44.26,24200,{"date":1619,"open":1577,"high":1526,"low":1620,"close":1113,"change":414,"percent_change":823,"volume":1621,"transactions":9,"vwap":1113},"2025-10-31",44.181,74300,{"date":1623,"open":1624,"high":1625,"low":1098,"close":1573,"change":255,"percent_change":1109,"volume":1626,"transactions":9,"vwap":1573},"2025-10-30",44.25,44.312,48600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1151,"change":519,"percent_change":779,"volume":1632,"transactions":9,"vwap":1151},"2025-10-29",44.35,44.39,44.215,35300,{"date":1634,"open":1588,"high":1082,"low":1113,"close":1635,"change":1636,"percent_change":778,"volume":1637,"transactions":9,"vwap":1635},"2025-10-28",44.305,-0.012,25700,{"date":1639,"open":1629,"high":1630,"low":1609,"close":1640,"change":1641,"percent_change":245,"volume":1642,"transactions":9,"vwap":1640},"2025-10-27",44.317,0.117,15100,{"date":1644,"open":1525,"high":1589,"low":1578,"close":1544,"change":433,"percent_change":186,"volume":1645,"transactions":9,"vwap":1544},"2025-10-24",17100,{"date":1647,"open":1610,"high":1105,"low":1600,"close":1593,"change":1648,"percent_change":290,"volume":1649,"transactions":9,"vwap":1593},"2025-10-23",0.051,8800,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":845,"volume":1656,"transactions":9,"vwap":1654},"2025-10-22",44.12,43.95,44.049,-0.071,18000,{"date":1658,"open":1659,"high":1527,"low":1659,"close":1652,"change":441,"percent_change":512,"volume":831,"transactions":9,"vwap":1652},"2025-10-21",44.060001,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1578,"change":279,"percent_change":39,"volume":817,"transactions":9,"vwap":1578},"2025-10-20",44.022999,44.088001,{"date":1665,"open":1107,"high":1666,"low":1667,"close":1668,"change":18,"percent_change":829,"volume":1669,"transactions":9,"vwap":1668},"2025-10-17",43.88,43.712,43.86,15700,{"date":1671,"open":1672,"high":1653,"low":1539,"close":1673,"change":1109,"percent_change":1244,"volume":1674,"transactions":9,"vwap":1673},"2025-10-16",43.94,43.72,36200,{"date":1676,"open":1553,"high":1553,"low":1677,"close":1678,"change":289,"percent_change":18,"volume":1679,"transactions":9,"vwap":1678},"2025-10-15",43.79,43.92,18900,{"date":1681,"open":1539,"high":1115,"low":1682,"close":1668,"change":1683,"percent_change":263,"volume":1439,"transactions":9,"vwap":1668},"2025-10-14",43.66,0.006,{"date":1685,"open":1677,"high":1686,"low":1537,"close":1687,"change":1688,"percent_change":560,"volume":1522,"transactions":9,"vwap":1687},"2025-10-13",43.87,43.854,0.264,{"date":1690,"open":1600,"high":1691,"low":20,"close":20,"change":1692,"percent_change":1693,"volume":780,"transactions":9,"vwap":20},"2025-10-10",44.080002,-0.45,-1.02,{"date":1695,"open":1696,"high":1571,"low":1553,"close":1571,"change":264,"percent_change":441,"volume":1697,"transactions":9,"vwap":1571},"2025-10-09",44.0099983,4100,{"date":1699,"open":1564,"high":1600,"low":1564,"close":1700,"change":1701,"percent_change":18,"volume":1702,"transactions":9,"vwap":1700},"2025-10-08",44.02,0.062,14400,{"date":1704,"open":1578,"high":1578,"low":1115,"close":1705,"change":1706,"percent_change":207,"volume":1426,"transactions":9,"vwap":1705},"2025-10-07",43.958,-0.046,{"date":1708,"open":1571,"high":1531,"low":1709,"close":1710,"change":1711,"percent_change":1362,"volume":921,"transactions":9,"vwap":1710},"2025-10-06",43.971,44.0040016,0.037,{"date":1713,"open":1538,"high":1714,"low":1115,"close":1715,"change":1716,"percent_change":145,"volume":1717,"transactions":9,"vwap":1715},"2025-10-03",44.044998,43.967,0.018,29100,{"date":1719,"open":1696,"high":1720,"low":1678,"close":1721,"change":1722,"percent_change":778,"volume":1556,"transactions":9,"vwap":1721},"2025-10-02",44.028999,43.949,-0.011,{"date":1724,"open":1108,"high":1720,"low":1108,"close":1560,"change":441,"percent_change":512,"volume":1725,"transactions":9,"vwap":1560},"2025-10-01",47900,{"date":1727,"open":1559,"high":1678,"low":1728,"close":1729,"change":145,"percent_change":503,"volume":1323,"transactions":9,"vwap":1729},"2025-09-30",43.81,43.91,{"date":1731,"open":1686,"high":1653,"low":1732,"close":1686,"change":441,"percent_change":512,"volume":796,"transactions":9,"vwap":1686},"2025-09-29",43.82,{"date":1734,"open":1735,"high":1678,"low":1736,"close":1732,"change":290,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1732},"2025-09-26",43.775,43.73,0.27,27800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":803,"volume":1746,"transactions":9,"vwap":1744},"2025-09-25",43.74,43.745,43.663,43.7,-0.093,11100,{"date":1748,"open":1540,"high":1540,"low":1736,"close":1749,"change":1750,"percent_change":-6,"volume":1751,"transactions":9,"vwap":1749},"2025-09-24",43.793,-0.001,9000,{"date":1753,"open":1540,"high":1115,"low":1107,"close":1754,"change":1755,"percent_change":356,"volume":1756,"transactions":9,"vwap":1754},"2025-09-23",43.794,-0.066,17300,{"date":1758,"open":1686,"high":1759,"low":1760,"close":1668,"change":1716,"percent_change":145,"volume":1761,"transactions":9,"vwap":1668},"2025-09-22",43.876,43.799,20700,{"date":1763,"open":1540,"high":1540,"low":1764,"close":1765,"change":1701,"percent_change":18,"volume":1766,"transactions":9,"vwap":1765},"2025-09-19",43.77,43.842,3900,{"date":1768,"open":1769,"high":1770,"low":1107,"close":1769,"change":1701,"percent_change":18,"volume":1771,"transactions":9,"vwap":1769},"2025-09-18",43.78,43.83,20000,{"date":1773,"open":1744,"high":1774,"low":1775,"close":1776,"change":1414,"percent_change":289,"volume":1777,"transactions":9,"vwap":1776},"2025-09-17",43.8,43.65,43.718,20900,{"date":1779,"open":1764,"high":1764,"low":1539,"close":1780,"change":519,"percent_change":779,"volume":1781,"transactions":9,"vwap":1780},"2025-09-16",43.69,56600,{"date":1783,"open":1744,"high":1764,"low":1744,"close":1784,"change":1785,"percent_change":512,"volume":1771,"transactions":9,"vwap":1784},"2025-09-15",43.715,0.049,{"date":1787,"open":1673,"high":1673,"low":1788,"close":1789,"change":1683,"percent_change":263,"volume":1790,"transactions":9,"vwap":1789},"2025-09-12",43.64,43.666,711100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1682,"change":290,"percent_change":197,"volume":1795,"transactions":9,"vwap":1682},"2025-09-11",43.54,43.68,23800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1793,"change":441,"percent_change":512,"volume":1801,"transactions":9,"vwap":1793},"2025-09-10",43.61,43.62,43.49,24300,{"date":1803,"open":1800,"high":1804,"low":1805,"close":1800,"change":264,"percent_change":441,"volume":901,"transactions":9,"vwap":1800},"2025-09-09",43.53,43.42,{"date":1807,"open":1800,"high":1808,"low":1809,"close":1810,"change":823,"percent_change":799,"volume":852,"transactions":9,"vwap":1810},"2025-09-08",43.51,43.4,43.47,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1809,"change":1815,"percent_change":405,"volume":1574,"transactions":9,"vwap":1809},"2025-09-05",43.55,43.3,-0.056,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":280,"volume":1821,"transactions":9,"vwap":1819},"2025-09-04",43.29,43.456,0.186,15500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1555,"percent_change":433,"volume":1828,"transactions":9,"vwap":1827},"2025-09-03",43.23,43.308,43.18,43.27,16400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":1109,"volume":1835,"transactions":9,"vwap":1832},"2025-09-02",43.09,43.228,43.02,-0.087,64800,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":528,"percent_change":405,"volume":1054,"transactions":9,"vwap":1840},"2025-08-29",43.41,43.24,43.315,{"date":1842,"open":1838,"high":1838,"low":1843,"close":1844,"change":289,"percent_change":18,"volume":1845,"transactions":9,"vwap":1844},"2025-08-28",43.291,43.37,28600,{"date":1847,"open":1848,"high":1848,"low":1827,"close":1849,"change":414,"percent_change":823,"volume":1850,"transactions":9,"vwap":1849},"2025-08-27",43.36,43.31,10400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":823,"percent_change":799,"volume":1047,"transactions":9,"vwap":1854},"2025-08-26",43.21,43.28,43.191,{"date":1857,"open":1849,"high":1849,"low":1853,"close":1853,"change":520,"percent_change":483,"volume":1404,"transactions":9,"vwap":1853},"2025-08-25",{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1332,"transactions":9,"vwap":1862},"2025-08-22",43.12,43.306,43.26,0.301,0.7,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1372,"volume":1872,"transactions":9,"vwap":1870},"2025-08-21",43.0099983,43.049999,42.925,42.959,-0.119,20100,{"date":1874,"open":1831,"high":1831,"low":1875,"close":1876,"change":1473,"percent_change":263,"volume":1877,"transactions":9,"vwap":1876},"2025-08-20",42.901,43.077999,6000,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":319,"volume":1884,"transactions":9,"vwap":1882},"2025-08-19",43.22,43.060001,43.075001,-0.102,11000,{"date":1886,"open":1826,"high":1824,"low":1860,"close":1887,"change":1888,"percent_change":520,"volume":1889,"transactions":9,"vwap":1887},"2025-08-18",43.177,-0.023,9600,{"date":1891,"open":1854,"high":1854,"low":1892,"close":1893,"change":1359,"percent_change":263,"volume":1894,"transactions":9,"vwap":1893},"2025-08-15",43.16,43.2,18500,{"date":1896,"open":1897,"high":1853,"low":1892,"close":1898,"change":869,"percent_change":207,"volume":1766,"transactions":9,"vwap":1898},"2025-08-14",43.19,43.195,{"date":1900,"open":1824,"high":1854,"low":1901,"close":1839,"change":1902,"percent_change":799,"volume":1903,"transactions":9,"vwap":1839},"2025-08-13",43.14,0.071,12200,{"date":1905,"open":1868,"high":1826,"low":1833,"close":1906,"change":1907,"percent_change":95,"volume":1908,"transactions":9,"vwap":1906},"2025-08-12",43.169,0.229,5300,{"date":1910,"open":1867,"high":1868,"low":1911,"close":1912,"change":450,"percent_change":520,"volume":1418,"transactions":9,"vwap":1912},"2025-08-11",42.91,42.94,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":799,"percent_change":1446,"volume":957,"transactions":9,"vwap":1917},"2025-08-08",42.99,42.93,42.96,{"date":1919,"open":1920,"high":1867,"low":1921,"close":1922,"change":1923,"percent_change":405,"volume":939,"transactions":9,"vwap":1922},"2025-08-07",42.97,42.73,42.8,-0.057,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1446,"volume":1828,"transactions":9,"vwap":1928},"2025-08-06",42.66,42.865,42.857,0.158,{"date":1931,"open":1922,"high":1932,"low":1933,"close":1934,"change":397,"percent_change":309,"volume":1935,"transactions":9,"vwap":1934},"2025-08-05",42.87,42.62,42.699,13800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1669,"transactions":9,"vwap":1941},"2025-08-04",42.74,42.84,42.71,42.809,0.324,0.76,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1093,"transactions":9,"vwap":1948},"2025-08-01",42.625,42.42,42.485,-0.285,-0.67,{"date":1952,"open":1867,"high":1867,"low":1953,"close":1954,"change":778,"percent_change":226,"volume":1955,"transactions":9,"vwap":1954},"2025-07-31",42.76,42.77,8900,{"date":1957,"open":1958,"high":1959,"low":1921,"close":1922,"change":778,"percent_change":226,"volume":1404,"transactions":9,"vwap":1922},"2025-07-30",42.9,42.95,{"date":1961,"open":1917,"high":1915,"low":1962,"close":1963,"change":1834,"percent_change":1109,"volume":796,"transactions":9,"vwap":1963},"2025-07-29",42.81,42.83,{"date":1965,"open":1966,"high":1959,"low":1938,"close":1967,"change":1711,"percent_change":503,"volume":1968,"transactions":9,"vwap":1967},"2025-07-28",42.92,42.917,14000,{"date":1970,"open":1971,"high":1966,"low":1971,"close":1972,"change":1902,"percent_change":1214,"volume":1973,"transactions":9,"vwap":1972},"2025-07-25",42.82,42.88,16000,{"date":1975,"open":1976,"high":1958,"low":1977,"close":1941,"change":1978,"percent_change":186,"volume":1979,"transactions":9,"vwap":1941},"2025-07-24",42.85,42.78,0.099,15600,{"date":1981,"open":1921,"high":1982,"low":1983,"close":1940,"change":1362,"percent_change":459,"volume":1984,"transactions":9,"vwap":1940},"2025-07-23",42.79,42.64,16600,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":264,"percent_change":441,"volume":1990,"transactions":9,"vwap":1989},"2025-07-22",42.67,42.55,42.63,25300,{"date":1992,"open":1987,"high":1993,"low":1994,"close":1995,"change":145,"percent_change":503,"volume":1996,"transactions":9,"vwap":1995},"2025-07-21",42.7,42.59,42.61,43800,{"date":1998,"open":1983,"high":1987,"low":1999,"close":2000,"change":264,"percent_change":441,"volume":1821,"transactions":9,"vwap":2000},"2025-07-18",42.37,42.57,{"date":2002,"open":2003,"high":1994,"low":2004,"close":1988,"change":799,"percent_change":720,"volume":780,"transactions":9,"vwap":1988},"2025-07-17",42.51,42.41,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":520,"percent_change":483,"volume":1054,"transactions":9,"vwap":2010},"2025-07-16",42.49,42.5,42.265,42.39,{"date":2012,"open":2013,"high":2013,"low":2004,"close":2014,"change":450,"percent_change":520,"volume":2015,"transactions":9,"vwap":2014},"2025-07-15",42.6,42.44,20500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":145,"percent_change":503,"volume":2022,"transactions":9,"vwap":2021},"2025-07-14",42.47,42.48,42.4,42.46,7400,{"date":2024,"open":2025,"high":2007,"low":2026,"close":1947,"change":778,"percent_change":226,"volume":2027,"transactions":9,"vwap":1947},"2025-07-11",42.43,42.27,22400,{"date":2029,"open":2018,"high":2003,"low":2025,"close":2030,"change":414,"percent_change":823,"volume":2031,"transactions":9,"vwap":2030},"2025-07-10",42.45,37200,{"date":2033,"open":2019,"high":2019,"low":2034,"close":1947,"change":512,"percent_change":245,"volume":1801,"transactions":9,"vwap":1947},"2025-07-09",42.36,{"date":2036,"open":1999,"high":2010,"low":2026,"close":2037,"change":450,"percent_change":520,"volume":2038,"transactions":9,"vwap":2037},"2025-07-08",42.31,11400,{"date":2040,"open":2025,"high":2025,"low":2041,"close":2042,"change":397,"percent_change":309,"volume":2043,"transactions":9,"vwap":2042},"2025-07-07",42.2,42.33,46900,{"date":2045,"open":2034,"high":2007,"low":2034,"close":2014,"change":698,"percent_change":2046,"volume":1439,"transactions":9,"vwap":2014},"2025-07-03",0.35,{"date":2048,"open":2049,"high":2042,"low":2049,"close":2050,"change":1362,"percent_change":459,"volume":2051,"transactions":9,"vwap":2050},"2025-07-02",42.19,42.29,33100,{"date":2053,"open":2054,"high":2042,"low":2054,"close":2055,"change":450,"percent_change":520,"volume":2056,"transactions":9,"vwap":2055},"2025-07-01",42.18,42.21,234600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":441,"percent_change":290,"volume":2063,"transactions":9,"vwap":2062},"2025-06-30",42.24,42.3,42.16,42.23,119200,{"date":2065,"open":2066,"high":2049,"low":2067,"close":2054,"change":2068,"percent_change":891,"volume":2069,"transactions":9,"vwap":2054},"2025-06-27",42.080002,42.00099945,0.104,12900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":120,"volume":1828,"transactions":9,"vwap":2075},"2025-06-26",42.02,42.13,41.978,42.076,0.196,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":263,"percent_change":264,"volume":2083,"transactions":9,"vwap":2082},"2025-06-25",41.9,41.99,41.86,41.88,14600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":891,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-24",41.84,42.0099983,41.78,41.87,0.6,18100,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":891,"percent_change":2090,"volume":1561,"transactions":9,"vwap":2096},"2025-06-23",41.47,41.706,41.62,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":450,"percent_change":520,"volume":2103,"transactions":9,"vwap":2102},"2025-06-20",41.56,41.57,41.34,41.37,32300,{"date":2105,"open":2094,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":365,"volume":2109,"transactions":9,"vwap":2107},"2025-06-18",41.63,41.39,-0.078,17400,{"date":2111,"open":2112,"high":2096,"low":2113,"close":2114,"change":2115,"percent_change":634,"volume":2116,"transactions":9,"vwap":2114},"2025-06-17",41.48,41.41,41.468,-0.222,8100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":75,"percent_change":2123,"volume":1439,"transactions":9,"vwap":2122},"2025-06-16",41.64,41.72,41.585,41.69,0.82,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":837,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-13",41.525,41.59,41.35,-0.65,20200,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2096,"change":329,"percent_change":329,"volume":1439,"transactions":9,"vwap":2096},"2025-06-12",41.49,41.7,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2096,"change":520,"percent_change":483,"volume":1955,"transactions":9,"vwap":2096},"2025-06-11",41.68,41.74,41.53,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":1315,"volume":1889,"transactions":9,"vwap":2143},"2025-06-10",41.55,41.67,41.52,0.135,{"date":2147,"open":2148,"high":2149,"low":2114,"close":2150,"change":1462,"percent_change":449,"volume":1399,"transactions":9,"vwap":2150},"2025-06-09",41.51,41.61,41.535,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":100,"percent_change":32,"volume":1889,"transactions":9,"vwap":2156},"2025-06-06",41.455,41.555,41.45,41.54,{"date":2158,"open":2159,"high":2133,"low":2160,"close":2161,"change":397,"percent_change":837,"volume":1423,"transactions":9,"vwap":2161},"2025-06-05",41.42,41.26,41.3,{"date":2163,"open":2164,"high":2133,"low":2165,"close":2113,"change":778,"percent_change":226,"volume":1751,"transactions":9,"vwap":2113},"2025-06-04",41.415,41.38,{"date":2167,"open":2168,"high":2155,"low":2169,"close":2170,"change":279,"percent_change":89,"volume":1418,"transactions":9,"vwap":2170},"2025-06-03",41.27,41.242,41.44,{"date":2172,"open":2173,"high":2156,"low":2174,"close":2175,"change":145,"percent_change":433,"volume":2176,"transactions":9,"vwap":2175},"2025-06-02",41.15,41.060001,41.23,256800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":263,"percent_change":264,"volume":2183,"transactions":9,"vwap":2182},"2025-05-30",41.11,41.21,40.93,41.19,19200,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1315,"volume":2190,"transactions":9,"vwap":2188},"2025-05-29",41.25,41.029999,41.18,0.137,32500,{"date":2192,"open":2175,"high":2175,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":1761,"transactions":9,"vwap":2193},"2025-05-28",41.042999,-0.157,-0.38,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-27",41.0099983,41.209,40.96,41.2,0.496,1.22,23700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1054,"transactions":9,"vwap":2210},"2025-05-23",40.63,40.84,40.59,40.704,-0.196,-0.48,{"date":2214,"open":2181,"high":2215,"low":2216,"close":2217,"change":329,"percent_change":329,"volume":2218,"transactions":9,"vwap":2217},"2025-05-22",41.028999,40.88,40.9,19400,{"date":2220,"open":2221,"high":2186,"low":2222,"close":2217,"change":2223,"percent_change":2224,"volume":939,"transactions":9,"vwap":2217},"2025-05-21",41.02,40.85,-0.33,-0.8,{"date":2226,"open":2182,"high":2101,"low":2227,"close":2175,"change":449,"percent_change":450,"volume":2228,"transactions":9,"vwap":2175},"2025-05-20",41.09,25600,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":520,"percent_change":483,"volume":936,"transactions":9,"vwap":2233},"2025-05-19",41.088001,41.306,41.24,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":290,"percent_change":1092,"volume":2240,"transactions":9,"vwap":2239},"2025-05-16",41.165,41.33,41.13,41.29,692400,{"date":2242,"open":2221,"high":2201,"low":2243,"close":2244,"change":459,"percent_change":130,"volume":2245,"transactions":9,"vwap":2244},"2025-05-15",40.92,41.17,35200,{"date":2247,"open":2248,"high":2179,"low":2243,"close":2248,"change":235,"percent_change":365,"volume":2249,"transactions":9,"vwap":2248},"2025-05-14",40.98,36400,{"date":2251,"open":2243,"high":2252,"low":2243,"close":2174,"change":459,"percent_change":130,"volume":2253,"transactions":9,"vwap":2174},"2025-05-13",41.14,26200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":816,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-12",40.671,40.87,40.572,1.79,40700,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":329,"percent_change":329,"volume":1756,"transactions":9,"vwap":2265},"2025-05-09",40.24,40.073002,40.15,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2265,"change":2271,"percent_change":736,"volume":870,"transactions":9,"vwap":2265},"2025-05-08",40.2,40.33,40,0.174,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":829,"volume":1656,"transactions":9,"vwap":2277},"2025-05-07",39.96,39.98,39.786,39.976,0.126,{"date":2280,"open":2281,"high":2270,"low":2282,"close":2281,"change":2283,"percent_change":67,"volume":1495,"transactions":9,"vwap":2281},"2025-05-06",39.85,39.76,-0.204,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":803,"volume":2290,"transactions":9,"vwap":2288},"2025-05-05",40.014999,40.25,40.054001,-0.086,29700,{"date":2292,"open":2293,"high":2287,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-02",40.17,40.071999,40.14,0.235,0.59,21800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":764,"volume":1756,"transactions":9,"vwap":2304},"2025-05-01",39.93,40.09,39.87,39.905,0.205,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":449,"percent_change":778,"volume":1270,"transactions":9,"vwap":2309},"2025-04-30",39.5,39.7,39.13,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":799,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-04-29",39.51,39.757,39.71,0.4,21200,{"date":2319,"open":2320,"high":2309,"low":2321,"close":2322,"change":2323,"percent_change":449,"volume":1669,"transactions":9,"vwap":2322},"2025-04-28",39.57,39.39,39.55,-0.003,{"date":2325,"open":2326,"high":2320,"low":2327,"close":2328,"change":2329,"percent_change":720,"volume":1751,"transactions":9,"vwap":2328},"2025-04-25",39.46,39.43,39.553,0.151,{"date":175,"open":171,"high":2331,"low":171,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},39.402,0.512,1.32,17700]