[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMAY":3,"homepage-market-summary":25,"stock-historical-PMAY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.61,42.62,42.6538,42.595,42.495,0.115,0.27,16039,38.65,74829.43921489641,98.9,1602,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},34.78,69185,25252389.242939,20.78,"2025-04-24",[179,182,191,201,211,221,231,241,250,261,268,276,285,294,303,313,323,330,337,347,354,363,368,375,382,392,399,405,415,423,431,439,445,453,461,467,475,482,488,493,499,504,511,517,522,529,539,548,558,567,575,584,594,601,607,617,624,633,643,651,660,669,673,680,685,691,695,700,704,709,716,723,730,736,743,748,755,763,768,774,779,786,792,796,802,808,812,817,821,825,830,833,837,842,846,852,859,867,872,876,879,886,891,894,900,905,910,916,924,929,934,939,946,952,957,962,966,970,973,978,981,985,990,995,1001,1006,1013,1019,1026,1032,1037,1042,1047,1054,1062,1068,1073,1079,1086,1091,1096,1101,1107,1115,1119,1124,1129,1135,1140,1144,1148,1152,1156,1159,1165,1170,1173,1177,1181,1185,1188,1191,1194,1197,1200,1203,1206,1209,1214,1219,1223,1227,1230,1233,1236,1239,1243,1246,1249,1252,1258,1261,1266,1273,1277,1281,1284,1288,1292,1295,1298,1305,1308,1314,1319,1323,1328,1334,1338,1343,1349,1354,1360,1362,1365,1368,1373,1377,1382,1388,1394,1401,1406,1410,1415,1420,1426,1434,1443,1452,1458,1464,1472,1478,1483,1488,1492,1498,1503,1508,1514,1517,1523,1528,1531,1536,1542,1547,1552,1558,1565,1570,1575,1582,1587,1591,1596,1599,1605,1609,1615,1619,1622,1625,1629,1632,1636,1641,1646,1652,1655,1660,1664,1668,1672,1676,1681,1685,1691,1694,1698,1703,1707,1712,1717,1723,1729,1736,1741,1745,1750,1754,1760,1767,1774,1779,1784,1792,1796,1802,1807,1812,1818,1825,1832,1837,1843,1851,1856,1862,1868,1872,1877,1883,1887,1892,1896,1902,1907,1912,1916,1921,1925,1927,1930,1934,1938,1940,1946,1951,1957,1962,1967,1974,1980,1986,1991,1997,2001,2006,2011,2016,2024,2029,2033,2037,2042,2047,2053,2060,2066,2071,2077,2083,2088,2094,2100,2104,2108,2112,2117,2122,2125,2130,2137,2145,2152,2161,2167,2173,2179,2186,2192,2199,2206],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},147,42.6138,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",42.42,42.52,0.125,0.3,12760.937878,117,42.489,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":77,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",42.41,42.46,42.33,42.37,0.33,28135.0273,203,42.3755,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":46,"vwap":210},"2026-10-01",42.235,42.275,42.13,42.23,-0.0252,-0.06,27215.552692,42.1891,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":147,"volume":218,"transactions":219,"vwap":220},"2026-09-30",42.3,42.35,42.25,42.2552,0.0152,40554.033682,134,42.2397,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",42.29,42.205,42.24,-0.02,-0.05,18362.54086,86,42.261,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",42.2,42.34,42.26,-0.12,-0.28,23003.6344,192,42.2921,{"date":242,"open":223,"high":243,"low":244,"close":245,"change":246,"percent_change":102,"volume":247,"transactions":248,"vwap":249},"2026-09-25",42.4,42.2815,42.38,0.1,15446.0273,97,42.3692,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",42.22,42.31,42.19,42.28,0.01,0.02,36476.1016,170,42.2543,{"date":262,"open":234,"high":263,"low":252,"close":264,"change":236,"percent_change":237,"volume":265,"transactions":266,"vwap":267},"2026-09-23",42.345,42.27,16520.2083,91,42.2877,{"date":269,"open":245,"high":270,"low":196,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":248,"vwap":275},"2026-09-22",42.45,42.39,-0.0134,-0.03,11433.0273,42.3988,{"date":277,"open":233,"high":278,"low":233,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",42.425,42.4034,0.2734,0.65,7175.0273,82,42.3758,{"date":286,"open":287,"high":288,"low":289,"close":205,"change":257,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",42.09,42.14,42.05,0.05,8056.313183,65,42.1009,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":47,"volume":301,"transactions":219,"vwap":302},"2026-09-17",42.0801,42.12,42.07,42.11,0.2062,20477.4065,42.1041,{"date":304,"open":289,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",42.06,41.77,41.9038,-0.0562,-0.13,5560.9285,67,41.9203,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",42.04,41.95,41.96,-0.11,-0.26,17464.8885,73,41.9729,{"date":324,"open":305,"high":297,"low":325,"close":298,"change":208,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",41.98,-0.14,7207.5695,85,42.0863,{"date":331,"open":288,"high":332,"low":205,"close":205,"change":333,"percent_change":122,"volume":334,"transactions":335,"vwap":336},"2026-09-11",42.185,0.195,12272.8885,76,42.1451,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":219,"vwap":346},"2026-09-10",41.94,41.9999,41.91,41.935,-0.135,-0.32,10345.8885,41.9546,{"date":348,"open":287,"high":288,"low":349,"close":298,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":329},"2026-09-09",42.03,-0.08,-0.19,14545.8885,79,{"date":355,"open":252,"high":252,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",42.125,42.15,-0.105,-0.25,22737.107714,124,42.1796,{"date":364,"open":234,"high":234,"low":225,"close":365,"change":366,"percent_change":318,"volume":367,"transactions":353,"vwap":260},"2026-09-04",42.255,-0.045,17019.8885,{"date":369,"open":287,"high":234,"low":287,"close":213,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.17,0.4,16353.1085,135,42.2876,{"date":376,"open":377,"high":378,"low":377,"close":205,"change":77,"percent_change":197,"volume":379,"transactions":380,"vwap":381},"2026-09-02",41.93,42.145,93706.5687,105,42.1261,{"date":383,"open":384,"high":385,"low":325,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",42.01,42.1062,41.99,-0.15,-0.36,14285.3497,123,42.0457,{"date":393,"open":299,"high":394,"low":395,"close":288,"change":227,"percent_change":236,"volume":396,"transactions":397,"vwap":398},"2026-08-31",42.16,42.08,12333.615934,119,42.1165,{"date":400,"open":254,"high":235,"low":288,"close":254,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",0,14427.178743,121,42.1654,{"date":406,"open":407,"high":408,"low":409,"close":254,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",42.18,42.21,42.1201,0.1175,0.28,13301.255616,90,42.1604,{"date":416,"open":298,"high":417,"low":349,"close":418,"change":419,"percent_change":290,"volume":420,"transactions":421,"vwap":422},"2026-08-26",42.095,42.0725,0.0225,14919.3802,93,42.0527,{"date":424,"open":425,"high":287,"low":426,"close":289,"change":427,"percent_change":77,"volume":428,"transactions":429,"vwap":430},"2026-08-25",42.0698,42.011,0.06,8263.1172,78,42.0479,{"date":432,"open":315,"high":315,"low":433,"close":386,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",41.97,-0.04,-0.1,10412.5132,84,42.0042,{"date":440,"open":384,"high":395,"low":384,"close":349,"change":441,"percent_change":442,"volume":443,"transactions":429,"vwap":444},"2026-08-21",0.08,0.19,7121.5802,42.0481,{"date":446,"open":447,"high":315,"low":339,"close":316,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",42.021,-0.1471,-0.35,18722.5922,100,42.0021,{"date":454,"open":395,"high":455,"low":395,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":413,"vwap":460},"2026-08-19",42.17,42.0971,0.0871,0.21,19751.3802,42.101,{"date":462,"open":305,"high":287,"low":384,"close":384,"change":326,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",-0.33,30512.3802,157,42.0477,{"date":468,"open":469,"high":470,"low":297,"close":357,"change":471,"percent_change":236,"volume":472,"transactions":473,"vwap":474},"2026-08-17",42.195,42.2399,-0.0519,12529.831203,96,42.1567,{"date":476,"open":252,"high":206,"low":233,"close":477,"change":478,"percent_change":290,"volume":479,"transactions":480,"vwap":481},"2026-08-14",42.2019,0.0219,2526.8492,37,42.2118,{"date":483,"open":408,"high":206,"low":394,"close":407,"change":484,"percent_change":370,"volume":485,"transactions":486,"vwap":487},"2026-08-13",0.07,18980.7562,99,42.1923,{"date":489,"open":287,"high":357,"low":395,"close":299,"change":427,"percent_change":77,"volume":490,"transactions":491,"vwap":492},"2026-08-12",21274.2702,189,42.1054,{"date":494,"open":297,"high":357,"low":495,"close":289,"change":273,"percent_change":496,"volume":497,"transactions":403,"vwap":498},"2026-08-11",42.02,-0.07,17034.3802,42.0434,{"date":500,"open":297,"high":455,"low":305,"close":395,"change":401,"percent_change":401,"volume":501,"transactions":502,"vwap":503},"2026-08-10",4829.5072,69,42.107,{"date":505,"open":506,"high":507,"low":305,"close":395,"change":246,"percent_change":102,"volume":508,"transactions":509,"vwap":510},"2026-08-07",42.1,42.1199,8305.4392,56,42.0969,{"date":512,"open":395,"high":395,"low":325,"close":325,"change":513,"percent_change":226,"volume":514,"transactions":515,"vwap":516},"2026-08-06",-0.01,19996,126,42.0263,{"date":518,"open":298,"high":298,"low":386,"close":386,"change":273,"percent_change":496,"volume":519,"transactions":520,"vwap":521},"2026-08-05",14141,81,42.0519,{"date":523,"open":524,"high":298,"low":524,"close":495,"change":525,"percent_change":526,"volume":527,"transactions":328,"vwap":528},"2026-08-04",41.9,0.26,0.62,11881,41.9755,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",41.685,41.81,41.76,0.25,0.6,31578.509083,206,41.7699,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":19,"volume":545,"transactions":546,"vwap":547},"2026-07-31",41.303813,41.57,41.51,0.11,17958,165,41.4735,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",41.19,41.415,41.4,0.3354,0.82,44821,290,41.3401,{"date":559,"open":560,"high":552,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",41.24,41.0646,-0.2654,-0.64,29911.112,142,41.2216,{"date":568,"open":560,"high":552,"low":569,"close":570,"change":571,"percent_change":544,"volume":572,"transactions":573,"vwap":574},"2026-07-28",41.21,41.33,0.045,205086,921,41.3483,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":147,"volume":581,"transactions":582,"vwap":583},"2026-07-27",41.455,41.23,41.285,0.015,8781,101,41.2779,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":484,"volume":591,"transactions":592,"vwap":593},"2026-07-24",41.26,41.3639,41.22,41.27,0.03,42116.238351,158,41.2424,{"date":595,"open":596,"high":596,"low":550,"close":560,"change":359,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",41.28,-0.6,6320,71,41.2347,{"date":602,"open":543,"high":603,"low":577,"close":604,"change":590,"percent_change":484,"volume":605,"transactions":486,"vwap":606},"2026-07-22",41.53,41.49,14885,41.4999,{"date":608,"open":609,"high":543,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",41.44,41.4116,41.46,0.144,0.35,17683.33,106,41.4722,{"date":618,"open":619,"high":609,"low":620,"close":620,"change":621,"percent_change":350,"volume":622,"transactions":502,"vwap":623},"2026-07-20",41.3999,41.316,-0.0325,6032,41.3607,{"date":625,"open":578,"high":626,"low":578,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-17",41.4399,41.3485,-0.1815,-0.44,32917,146,41.3823,{"date":634,"open":635,"high":636,"low":637,"close":603,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-16",41.54,41.61,41.45,-0.09,-0.22,25680.113,162,41.5221,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":484,"percent_change":370,"volume":649,"transactions":390,"vwap":650},"2026-07-15",41.58,41.67,41.4906,41.62,23067,41.5818,{"date":652,"open":604,"high":645,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-14",41.47,41.55,0.15,0.36,27209,191,41.5202,{"date":661,"open":543,"high":662,"low":663,"close":552,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-13",41.56,41.38,-0.21,-0.5,22325,184,41.4498,{"date":670,"open":671,"high":648,"low":653,"close":636,"change":655,"percent_change":656,"volume":672,"transactions":9,"vwap":636},"2026-07-10",41.5,10200,{"date":674,"open":675,"high":676,"low":675,"close":611,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":611},"2026-07-09",41.34,41.52,0.12,0.29,17400,{"date":681,"open":596,"high":682,"low":683,"close":675,"change":226,"percent_change":227,"volume":684,"transactions":9,"vwap":675},"2026-07-08",41.363,41.17,32700,{"date":686,"open":687,"high":653,"low":570,"close":688,"change":326,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-07",41.43,41.36,-0.34,13900,{"date":692,"open":693,"high":603,"low":693,"close":671,"change":442,"percent_change":132,"volume":694,"transactions":9,"vwap":671},"2026-07-06",41.39,203000,{"date":696,"open":687,"high":687,"low":697,"close":698,"change":256,"percent_change":257,"volume":699,"transactions":9,"vwap":698},"2026-07-02",41.209,41.31,25900,{"date":701,"open":698,"high":552,"low":702,"close":702,"change":401,"percent_change":401,"volume":703,"transactions":9,"vwap":702},"2026-07-01",41.3,161700,{"date":705,"open":550,"high":663,"low":550,"close":702,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":702},"2026-06-30",0.13,0.32,54100,{"date":710,"open":711,"high":712,"low":713,"close":683,"change":411,"percent_change":714,"volume":715,"transactions":9,"vwap":683},"2026-06-29",41.141,41.215,40.99,0.68,19100,{"date":717,"open":718,"high":719,"low":720,"close":718,"change":350,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-06-26",40.89,41.080002,40.88,-0.2,23600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":226,"percent_change":227,"volume":729,"transactions":9,"vwap":728},"2026-06-25",41.02,41.099998,40.95,40.97,45900,{"date":731,"open":732,"high":733,"low":734,"close":713,"change":513,"percent_change":226,"volume":735,"transactions":9,"vwap":713},"2026-06-24",41.07,41.14,40.92,25800,{"date":737,"open":732,"high":738,"low":739,"close":740,"change":639,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-23",41.13,40.98,41,-0.53,29900,{"date":744,"open":675,"high":745,"low":550,"close":588,"change":746,"percent_change":639,"volume":747,"transactions":9,"vwap":588},"2026-06-22",41.35,-0.089,22300,{"date":749,"open":750,"high":751,"low":578,"close":752,"change":753,"percent_change":154,"volume":754,"transactions":9,"vwap":752},"2026-06-18",41.29,41.32,41.309,0.224,15500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":61,"volume":762,"transactions":9,"vwap":760},"2026-06-17",41.335,41.385,41.029999,41.084999,-0.3,24200,{"date":764,"open":653,"high":765,"low":570,"close":758,"change":766,"percent_change":434,"volume":767,"transactions":9,"vwap":758},"2026-06-16",41.488,-0.015,12700,{"date":769,"open":770,"high":653,"low":771,"close":552,"change":678,"percent_change":772,"volume":773,"transactions":9,"vwap":552},"2026-06-15",41.42,41.37,0.71,25100,{"date":775,"open":776,"high":588,"low":776,"close":777,"change":77,"percent_change":76,"volume":778,"transactions":9,"vwap":777},"2026-06-12",40.94,41.11,70200,{"date":780,"open":781,"high":782,"low":783,"close":728,"change":411,"percent_change":784,"volume":785,"transactions":9,"vwap":728},"2026-06-11",40.69,41.049999,40.66,0.69,81000,{"date":787,"open":728,"high":788,"low":789,"close":781,"change":761,"percent_change":790,"volume":791,"transactions":9,"vwap":781},"2026-06-10",41.0099983,40.65,-0.73,26500,{"date":793,"open":586,"high":586,"low":794,"close":713,"change":496,"percent_change":107,"volume":795,"transactions":9,"vwap":713},"2026-06-09",40.625,48200,{"date":797,"open":798,"high":799,"low":740,"close":800,"change":677,"percent_change":678,"volume":801,"transactions":9,"vwap":800},"2026-06-08",41.12,41.175,41.060001,61900,{"date":803,"open":589,"high":589,"low":804,"close":776,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":776},"2026-06-05",40.9,-0.49,-1.18,50000,{"date":809,"open":810,"high":671,"low":810,"close":687,"change":484,"percent_change":370,"volume":811,"transactions":9,"vwap":687},"2026-06-04",41.25,24900,{"date":813,"open":745,"high":687,"low":751,"close":688,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":688},"2026-06-03",-0.095,-0.23,30700,{"date":818,"open":687,"high":543,"low":770,"close":577,"change":819,"percent_change":441,"volume":820,"transactions":9,"vwap":577},"2026-06-02",0.035,664100,{"date":822,"open":570,"high":653,"low":570,"close":770,"change":823,"percent_change":147,"volume":824,"transactions":9,"vwap":770},"2026-06-01",0.017,168800,{"date":826,"open":771,"high":637,"low":771,"close":827,"change":828,"percent_change":256,"volume":829,"transactions":9,"vwap":827},"2026-05-29",41.403,0.003,1504500,{"date":831,"open":751,"high":552,"low":586,"close":552,"change":186,"percent_change":187,"volume":832,"transactions":9,"vwap":552},"2026-05-28",26700,{"date":834,"open":552,"high":552,"low":569,"close":835,"change":819,"percent_change":441,"volume":836,"transactions":9,"vwap":835},"2026-05-27",41.275,264000,{"date":838,"open":550,"high":702,"low":550,"close":560,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":560},"2026-05-26",0.065,0.16,70300,{"date":843,"open":777,"high":578,"low":777,"close":799,"change":819,"percent_change":844,"volume":845,"transactions":9,"vwap":799},"2026-05-22",0.09,304600,{"date":847,"open":848,"high":849,"low":850,"close":733,"change":484,"percent_change":370,"volume":851,"transactions":9,"vwap":733},"2026-05-21",40.945,41.15,40.933,61500,{"date":853,"open":854,"high":719,"low":855,"close":732,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":732},"2026-05-20",40.96,40.86,0.23,0.56,318500,{"date":860,"open":861,"high":854,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-19",40.85,40.7,40.84,-0.125,-0.31,887200,{"date":868,"open":788,"high":788,"low":861,"close":869,"change":870,"percent_change":513,"volume":871,"transactions":9,"vwap":869},"2026-05-18",40.965,-0.005,1610600,{"date":873,"open":740,"high":800,"low":804,"close":728,"change":874,"percent_change":629,"volume":875,"transactions":9,"vwap":728},"2026-05-15",-0.18,251500,{"date":877,"open":719,"high":683,"low":759,"close":849,"change":706,"percent_change":707,"volume":878,"transactions":9,"vwap":849},"2026-05-14",130700,{"date":880,"open":713,"high":881,"low":882,"close":725,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":725},"2026-05-13",41.057999,40.87,0.075,0.18,119900,{"date":887,"open":888,"high":854,"low":889,"close":848,"change":766,"percent_change":434,"volume":890,"transactions":9,"vwap":848},"2026-05-12",40.865,40.74,136000,{"date":892,"open":728,"high":788,"low":727,"close":854,"change":513,"percent_change":226,"volume":893,"transactions":9,"vwap":854},"2026-05-11",191600,{"date":895,"open":896,"high":739,"low":897,"close":728,"change":655,"percent_change":898,"volume":899,"transactions":9,"vwap":728},"2026-05-08",40.93,40.83,0.37,908600,{"date":901,"open":782,"high":782,"low":902,"close":903,"change":496,"percent_change":107,"volume":904,"transactions":9,"vwap":903},"2026-05-07",40.77,40.82,284000,{"date":906,"open":902,"high":718,"low":907,"close":718,"change":19,"percent_change":908,"volume":909,"transactions":9,"vwap":718},"2026-05-06",40.73,0.66,210200,{"date":911,"open":912,"high":783,"low":913,"close":914,"change":655,"percent_change":898,"volume":915,"transactions":9,"vwap":914},"2026-05-05",40.6,40.53,40.62,230800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":318,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-04",40.58,40.61,40.39,40.47,-0.27,336100,{"date":925,"open":914,"high":926,"low":927,"close":918,"change":147,"percent_change":246,"volume":928,"transactions":9,"vwap":918},"2026-05-01",40.71,40.55,2255100,{"date":930,"open":913,"high":919,"low":931,"close":932,"change":256,"percent_change":257,"volume":933,"transactions":9,"vwap":932},"2026-04-30",40.465,40.54,2478600,{"date":935,"open":936,"high":932,"low":937,"close":913,"change":257,"percent_change":290,"volume":938,"transactions":9,"vwap":913},"2026-04-29",40.525,40.51,101000,{"date":940,"open":941,"high":942,"low":943,"close":937,"change":944,"percent_change":257,"volume":945,"transactions":9,"vwap":937},"2026-04-28",40.5,40.52,40.45,0.008,49700,{"date":947,"open":941,"high":932,"low":948,"close":949,"change":950,"percent_change":257,"volume":951,"transactions":9,"vwap":949},"2026-04-27",40.46,40.502,0.007,62500,{"date":953,"open":932,"high":932,"low":943,"close":954,"change":955,"percent_change":77,"volume":956,"transactions":9,"vwap":954},"2026-04-24",40.495,0.055,20900,{"date":958,"open":959,"high":942,"low":960,"close":960,"change":434,"percent_change":435,"volume":961,"transactions":9,"vwap":960},"2026-04-23",40.48,40.44,12100,{"date":963,"open":964,"high":937,"low":964,"close":959,"change":290,"percent_change":677,"volume":965,"transactions":9,"vwap":959},"2026-04-22",40.452,25400,{"date":967,"open":941,"high":941,"low":968,"close":968,"change":513,"percent_change":226,"volume":969,"transactions":9,"vwap":968},"2026-04-21",40.43,12400,{"date":971,"open":959,"high":941,"low":968,"close":960,"change":257,"percent_change":290,"volume":972,"transactions":9,"vwap":960},"2026-04-20",17600,{"date":974,"open":975,"high":941,"low":976,"close":975,"change":256,"percent_change":257,"volume":977,"transactions":9,"vwap":975},"2026-04-17",40.42,40.41,22800,{"date":979,"open":948,"high":948,"low":920,"close":976,"change":256,"percent_change":257,"volume":980,"transactions":9,"vwap":976},"2026-04-16",64900,{"date":982,"open":975,"high":948,"low":920,"close":983,"change":401,"percent_change":401,"volume":984,"transactions":9,"vwap":983},"2026-04-15",40.4,18400,{"date":986,"open":987,"high":959,"low":987,"close":983,"change":988,"percent_change":256,"volume":989,"transactions":9,"vwap":983},"2026-04-14",40.37,0.005,31900,{"date":991,"open":992,"high":975,"low":992,"close":993,"change":571,"percent_change":544,"volume":994,"transactions":9,"vwap":993},"2026-04-13",40.33,40.395,35200,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":256,"percent_change":257,"volume":1000,"transactions":9,"vwap":998},"2026-04-10",40.34,40.35,40.31,11600,{"date":1002,"open":1003,"high":997,"low":1004,"close":997,"change":955,"percent_change":77,"volume":1005,"transactions":9,"vwap":997},"2026-04-09",40.251,40.25,33900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1008,"change":1011,"percent_change":33,"volume":1012,"transactions":9,"vwap":1008},"2026-04-08",40.285,40.29,40.215,0.233,15900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":107,"volume":1018,"transactions":9,"vwap":1016},"2026-04-07",39.93,40.051998,-0.068,16500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":655,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-06",40.049999,40.12,40.029999,0.38,13600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":147,"percent_change":246,"volume":1031,"transactions":9,"vwap":1029},"2026-04-02",39.94,39.97,39.92,4100,{"date":1033,"open":1015,"high":1034,"low":1035,"close":1015,"change":513,"percent_change":273,"volume":1036,"transactions":9,"vwap":1015},"2026-04-01",40.0099983,39.9,40600,{"date":1038,"open":1039,"high":1028,"low":1039,"close":1028,"change":33,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1028},"2026-03-31",39.58,1.47,9100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":401,"percent_change":401,"volume":1046,"transactions":9,"vwap":1045},"2026-03-30",39.54,39.36,6300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1045,"change":359,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2026-03-27",39.5,39.55,39.34,-0.63,33600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-26",39.78,39.79,39.61,-0.266,-0.67,2600,{"date":1063,"open":1015,"high":1015,"low":1064,"close":1065,"change":1066,"percent_change":707,"volume":1067,"transactions":9,"vwap":1065},"2026-03-25",39.845,39.876,0.126,4200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":318,"percent_change":237,"volume":1067,"transactions":9,"vwap":1072},"2026-03-24",39.69,39.87,39.75,{"date":1074,"open":1075,"high":1030,"low":1056,"close":1076,"change":1077,"percent_change":154,"volume":1078,"transactions":9,"vwap":1076},"2026-03-23",39.85,39.86,0.218,19800,{"date":1080,"open":1072,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-20",39.77,39.642,-0.188,-0.47,2700,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":590,"percent_change":441,"volume":1090,"transactions":9,"vwap":1089},"2026-03-19",39.62,39.83,107400,{"date":1092,"open":1093,"high":1028,"low":1094,"close":1094,"change":309,"percent_change":463,"volume":1095,"transactions":9,"vwap":1094},"2026-03-18",39.935,39.8,7500,{"date":1097,"open":1098,"high":1099,"low":1015,"close":1015,"change":513,"percent_change":273,"volume":1100,"transactions":9,"vwap":1015},"2026-03-17",39.95,39.987,5800,{"date":1102,"open":1103,"high":1028,"low":1089,"close":1028,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1028},"2026-03-16",39.84,0.205,0.52,36800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":664,"volume":1114,"transactions":9,"vwap":1112},"2026-03-13",39.73,39.755,39.7,39.735,-0.085,5900,{"date":1116,"open":1056,"high":1075,"low":1072,"close":1117,"change":638,"percent_change":815,"volume":1118,"transactions":9,"vwap":1117},"2026-03-12",39.82,17700,{"date":1120,"open":1121,"high":1015,"low":1076,"close":1122,"change":839,"percent_change":840,"volume":1123,"transactions":9,"vwap":1122},"2026-03-11",39.895,39.91,88700,{"date":1125,"open":1075,"high":1126,"low":1103,"close":1064,"change":1127,"percent_change":208,"volume":1128,"transactions":9,"vwap":1064},"2026-03-10",39.96,-0.025,26000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1071,"change":706,"percent_change":197,"volume":1134,"transactions":9,"vwap":1071},"2026-03-09",39.632,39.88,39.6,22000,{"date":1136,"open":1137,"high":1138,"low":1070,"close":1137,"change":387,"percent_change":1139,"volume":1067,"transactions":9,"vwap":1137},"2026-03-06",39.74,39.81,-0.38,{"date":1141,"open":1015,"high":1142,"low":1089,"close":1143,"change":496,"percent_change":874,"volume":1046,"transactions":9,"vwap":1143},"2026-03-05",39.947,39.89,{"date":1145,"open":1143,"high":1146,"low":1071,"close":1126,"change":246,"percent_change":534,"volume":1147,"transactions":9,"vwap":1126},"2026-03-04",40.02,9300,{"date":1149,"open":1150,"high":1122,"low":1109,"close":1076,"change":435,"percent_change":359,"volume":1151,"transactions":9,"vwap":1076},"2026-03-03",39.76,8000,{"date":1153,"open":1117,"high":1154,"low":1117,"close":1126,"change":590,"percent_change":441,"volume":1155,"transactions":9,"vwap":1126},"2026-03-02",39.99,14400,{"date":1157,"open":1035,"high":1126,"low":1035,"close":1015,"change":227,"percent_change":309,"volume":1158,"transactions":9,"vwap":1015},"2026-02-27",36400,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":513,"percent_change":273,"volume":1164,"transactions":9,"vwap":1163},"2026-02-26",40,39.932,39.98,24400,{"date":1166,"open":1167,"high":1168,"low":1029,"close":1154,"change":257,"percent_change":290,"volume":1169,"transactions":9,"vwap":1154},"2026-02-25",39.995,40.0050011,6700,{"date":1171,"open":1071,"high":1029,"low":1071,"close":1029,"change":484,"percent_change":884,"volume":1172,"transactions":9,"vwap":1029},"2026-02-24",23500,{"date":1174,"open":1126,"high":1126,"low":1117,"close":1035,"change":1175,"percent_change":273,"volume":1176,"transactions":9,"vwap":1035},"2026-02-23",-0.013,12000,{"date":1178,"open":1089,"high":1028,"low":1089,"close":1179,"change":1180,"percent_change":370,"volume":1100,"transactions":9,"vwap":1179},"2026-02-20",39.913,0.068,{"date":1182,"open":1071,"high":1071,"low":1183,"close":1064,"change":1127,"percent_change":208,"volume":1184,"transactions":9,"vwap":1064},"2026-02-19",39.828,5000,{"date":1186,"open":1117,"high":1028,"low":1117,"close":1071,"change":147,"percent_change":246,"volume":1187,"transactions":9,"vwap":1071},"2026-02-18",15300,{"date":1189,"open":1056,"high":1143,"low":1190,"close":1089,"change":147,"percent_change":246,"volume":762,"transactions":9,"vwap":1089},"2026-02-17",39.72,{"date":1192,"open":1056,"high":1193,"low":1150,"close":1057,"change":257,"percent_change":290,"volume":690,"transactions":9,"vwap":1057},"2026-02-13",39.878,{"date":1195,"open":1035,"high":1093,"low":1150,"close":1081,"change":236,"percent_change":761,"volume":1196,"transactions":9,"vwap":1081},"2026-02-12",35400,{"date":1198,"open":1122,"high":1126,"low":1076,"close":1143,"change":256,"percent_change":590,"volume":1199,"transactions":9,"vwap":1143},"2026-02-11",13500,{"date":1201,"open":1030,"high":1093,"low":1132,"close":1132,"change":513,"percent_change":273,"volume":1202,"transactions":9,"vwap":1132},"2026-02-10",13800,{"date":1204,"open":1137,"high":1122,"low":1137,"close":1143,"change":290,"percent_change":706,"volume":1205,"transactions":9,"vwap":1143},"2026-02-09",21900,{"date":1207,"open":1081,"high":1075,"low":1081,"close":1103,"change":246,"percent_change":534,"volume":1208,"transactions":9,"vwap":1103},"2026-02-06",11800,{"date":1210,"open":1137,"high":1137,"low":1211,"close":1137,"change":1212,"percent_change":318,"volume":1213,"transactions":9,"vwap":1137},"2026-02-05",39.64,-0.043,42800,{"date":1215,"open":1094,"high":1117,"low":1137,"close":1216,"change":1217,"percent_change":226,"volume":1218,"transactions":9,"vwap":1216},"2026-02-04",39.783,-0.007,27700,{"date":1220,"open":1075,"high":1075,"low":1137,"close":1057,"change":1221,"percent_change":351,"volume":1222,"transactions":9,"vwap":1057},"2026-02-03",-0.075,33800,{"date":1224,"open":1150,"high":1132,"low":1150,"close":1225,"change":955,"percent_change":77,"volume":1226,"transactions":9,"vwap":1225},"2026-02-02",39.865,6000,{"date":1228,"open":1103,"high":1103,"low":1081,"close":1138,"change":401,"percent_change":401,"volume":1229,"transactions":9,"vwap":1138},"2026-01-30",14000,{"date":1231,"open":1081,"high":1117,"low":1190,"close":1138,"change":401,"percent_change":401,"volume":1232,"transactions":9,"vwap":1138},"2026-01-29",31600,{"date":1234,"open":1089,"high":1235,"low":1150,"close":1138,"change":226,"percent_change":227,"volume":715,"transactions":9,"vwap":1138},"2026-01-28",39.855,{"date":1237,"open":1081,"high":1076,"low":1081,"close":1089,"change":401,"percent_change":401,"volume":1238,"transactions":9,"vwap":1089},"2026-01-27",36100,{"date":1240,"open":1081,"high":1241,"low":1081,"close":1089,"change":484,"percent_change":884,"volume":1242,"transactions":9,"vwap":1089},"2026-01-26",39.835,35900,{"date":1244,"open":1150,"high":1094,"low":1072,"close":1150,"change":401,"percent_change":401,"volume":1245,"transactions":9,"vwap":1150},"2026-01-23",10500,{"date":1247,"open":1081,"high":1057,"low":1072,"close":1150,"change":147,"percent_change":246,"volume":1248,"transactions":9,"vwap":1150},"2026-01-22",18700,{"date":1250,"open":1058,"high":1251,"low":1058,"close":1190,"change":77,"percent_change":613,"volume":722,"transactions":9,"vwap":1190},"2026-01-21",39.738,{"date":1253,"open":1058,"high":1254,"low":1039,"close":1039,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1039},"2026-01-20",39.665,-0.16,-0.4,26800,{"date":1259,"open":1094,"high":1094,"low":1109,"close":1137,"change":256,"percent_change":590,"volume":1260,"transactions":9,"vwap":1137},"2026-01-16",5300,{"date":1262,"open":1137,"high":1263,"low":1264,"close":1109,"change":1265,"percent_change":427,"volume":1229,"transactions":9,"vwap":1109},"2026-01-15",39.785,39.71,0.022,{"date":1267,"open":1268,"high":1190,"low":1269,"close":1270,"change":1271,"percent_change":638,"volume":1272,"transactions":9,"vwap":1270},"2026-01-14",39.68,39.65,39.708,-0.037,25300,{"date":1274,"open":1072,"high":1057,"low":1264,"close":1275,"change":870,"percent_change":513,"volume":1276,"transactions":9,"vwap":1275},"2026-01-13",39.745,40700,{"date":1278,"open":1279,"high":1150,"low":1279,"close":1072,"change":401,"percent_change":401,"volume":1280,"transactions":9,"vwap":1072},"2026-01-12",39.67,7400,{"date":1282,"open":1264,"high":1081,"low":1264,"close":1072,"change":427,"percent_change":655,"volume":1283,"transactions":9,"vwap":1072},"2026-01-09",26100,{"date":1285,"open":1111,"high":1286,"low":1269,"close":1070,"change":580,"percent_change":147,"volume":1287,"transactions":9,"vwap":1070},"2026-01-08",39.713,30600,{"date":1289,"open":1190,"high":1190,"low":1279,"close":1290,"change":766,"percent_change":434,"volume":1291,"transactions":9,"vwap":1290},"2026-01-07",39.675,13100,{"date":1293,"open":1269,"high":1270,"low":1269,"close":1070,"change":147,"percent_change":246,"volume":1294,"transactions":9,"vwap":1070},"2026-01-06",17800,{"date":1296,"open":1211,"high":1264,"low":1211,"close":1269,"change":819,"percent_change":844,"volume":1297,"transactions":9,"vwap":1269},"2026-01-05",20300,{"date":1299,"open":1211,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":427,"volume":1304,"transactions":9,"vwap":1302},"2026-01-02",39.645,39.585,39.615,0.025,22100,{"date":1306,"open":1058,"high":1088,"low":1307,"close":1307,"change":273,"percent_change":350,"volume":767,"transactions":9,"vwap":1307},"2025-12-31",39.59,{"date":1309,"open":1058,"high":1310,"low":1311,"close":1088,"change":1312,"percent_change":227,"volume":1313,"transactions":9,"vwap":1088},"2025-12-30",39.666,39.601,-0.019,7100,{"date":1315,"open":1088,"high":1269,"low":1307,"close":1316,"change":1317,"percent_change":484,"volume":1318,"transactions":9,"vwap":1316},"2025-12-29",39.639,0.029,13400,{"date":1320,"open":1321,"high":1321,"low":1307,"close":1058,"change":988,"percent_change":256,"volume":1322,"transactions":9,"vwap":1058},"2025-12-26",39.646,5700,{"date":1324,"open":1302,"high":1211,"low":1325,"close":1326,"change":819,"percent_change":844,"volume":1327,"transactions":9,"vwap":1326},"2025-12-24",39.572,39.605,3800,{"date":1329,"open":1307,"high":1330,"low":1331,"close":1332,"change":257,"percent_change":290,"volume":1333,"transactions":9,"vwap":1332},"2025-12-23",39.595,39.56,39.57,6200,{"date":1335,"open":1336,"high":1307,"low":1336,"close":1050,"change":484,"percent_change":884,"volume":1337,"transactions":9,"vwap":1050},"2025-12-22",39.53,21000,{"date":1339,"open":1340,"high":1049,"low":1340,"close":1341,"change":484,"percent_change":884,"volume":1342,"transactions":9,"vwap":1341},"2025-12-19",39.38,39.48,11500,{"date":1344,"open":1345,"high":1346,"low":1340,"close":1345,"change":441,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-18",39.41,39.44,0.2,12500,{"date":1350,"open":1351,"high":1045,"low":1352,"close":1353,"change":227,"percent_change":309,"volume":1280,"transactions":9,"vwap":1353},"2025-12-17",39.331,39.3,39.33,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1340,"change":256,"percent_change":590,"volume":1359,"transactions":9,"vwap":1340},"2025-12-16",39.37,39.4,39.32,30900,{"date":1361,"open":1345,"high":1345,"low":1045,"close":1356,"change":401,"percent_change":401,"volume":1164,"transactions":9,"vwap":1356},"2025-12-15",{"date":1363,"open":1364,"high":1364,"low":1353,"close":1356,"change":227,"percent_change":309,"volume":1208,"transactions":9,"vwap":1356},"2025-12-12",39.404,{"date":1366,"open":1045,"high":1367,"low":1045,"close":1367,"change":590,"percent_change":441,"volume":1046,"transactions":9,"vwap":1367},"2025-12-11",39.42,{"date":1369,"open":1353,"high":1370,"low":1358,"close":1371,"change":290,"percent_change":706,"volume":1372,"transactions":9,"vwap":1371},"2025-12-10",39.395,39.39,14900,{"date":1374,"open":1358,"high":1340,"low":1358,"close":1051,"change":1375,"percent_change":257,"volume":1376,"transactions":9,"vwap":1051},"2025-12-09",0.009,20700,{"date":1378,"open":1379,"high":1340,"low":1380,"close":1351,"change":273,"percent_change":350,"volume":1381,"transactions":9,"vwap":1351},"2025-12-08",39.35,39.31,4800,{"date":1383,"open":1051,"high":1384,"low":1051,"close":1385,"change":1386,"percent_change":77,"volume":1387,"transactions":9,"vwap":1385},"2025-12-05",39.386,39.361,0.056,10300,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":590,"volume":1381,"transactions":9,"vwap":1392},"2025-12-04",39.28,39.319,39.305,0.012,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":441,"volume":1100,"transactions":9,"vwap":1399},"2025-12-03",39.279,39.303,39.25,39.293,0.033,{"date":1402,"open":1398,"high":1403,"low":1404,"close":1403,"change":590,"percent_change":441,"volume":1405,"transactions":9,"vwap":1403},"2025-12-02",39.26,39.23,3900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1404,"change":226,"percent_change":227,"volume":1348,"transactions":9,"vwap":1404},"2025-12-01",39.17,39.29,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1398,"change":427,"percent_change":655,"volume":1414,"transactions":9,"vwap":1398},"2025-11-28",39.21,39.276,2800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1417,"change":955,"percent_change":77,"volume":1304,"transactions":9,"vwap":1417},"2025-11-26",39.19,39.22,39.14,{"date":1421,"open":1422,"high":1419,"low":1423,"close":1424,"change":18,"percent_change":678,"volume":1425,"transactions":9,"vwap":1424},"2025-11-25",39.060001,39,39.135,6900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-11-24",38.91,39.035,39.02,0.164,0.42,3600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-21",38.73,38.92,38.715,38.856,0.151,0.39,74600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-20",39.040001,39.055,38.7,38.705,-0.152,-0.39,29200,{"date":1453,"open":1454,"high":1428,"low":1455,"close":1456,"change":1457,"percent_change":246,"volume":1061,"transactions":9,"vwap":1456},"2025-11-19",38.835,38.82,38.857,0.037,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1455,"change":350,"percent_change":664,"volume":1463,"transactions":9,"vwap":1455},"2025-11-18",38.84,38.892,38.78,4600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":359,"volume":1471,"transactions":9,"vwap":1469},"2025-11-17",38.99,39.049999,38.85,38.9,-0.096,4700,{"date":1473,"open":1474,"high":1445,"low":1474,"close":1475,"change":1476,"percent_change":484,"volume":1477,"transactions":9,"vwap":1475},"2025-11-14",38.89,38.996,0.026,2500,{"date":1479,"open":1430,"high":1480,"low":1437,"close":1481,"change":326,"percent_change":388,"volume":1482,"transactions":9,"vwap":1481},"2025-11-13",39.095001,38.97,10100,{"date":1484,"open":1485,"high":1417,"low":1486,"close":1487,"change":401,"percent_change":401,"volume":1414,"transactions":9,"vwap":1487},"2025-11-12",39.099998,39.09,39.11,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1487,"change":870,"percent_change":513,"volume":1199,"transactions":9,"vwap":1487},"2025-11-11",39.0099983,39.12,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":371,"volume":1497,"transactions":9,"vwap":1495},"2025-11-10",38.95,39.115,0.155,19500,{"date":1499,"open":1500,"high":1501,"low":1460,"close":1501,"change":290,"percent_change":706,"volume":1502,"transactions":9,"vwap":1501},"2025-11-07",38.952,38.96,112000,{"date":1504,"open":1467,"high":1467,"low":1505,"close":1428,"change":1506,"percent_change":388,"volume":1507,"transactions":9,"vwap":1428},"2025-11-06",38.891,-0.141,30000,{"date":1509,"open":1501,"high":1510,"low":1501,"close":1511,"change":1512,"percent_change":458,"volume":1513,"transactions":9,"vwap":1511},"2025-11-05",39.07,39.050999,0.081,12800,{"date":1515,"open":1481,"high":1490,"low":1494,"close":1481,"change":77,"percent_change":656,"volume":1516,"transactions":9,"vwap":1481},"2025-11-04",47600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":721,"percent_change":68,"volume":1522,"transactions":9,"vwap":1521},"2025-11-03",39.080002,39.103,38.83,49900,{"date":1524,"open":1485,"high":1525,"low":1430,"close":1526,"change":226,"percent_change":227,"volume":1527,"transactions":9,"vwap":1526},"2025-10-31",39.105,39.029999,21600,{"date":1529,"open":1467,"high":1487,"low":1526,"close":1467,"change":1530,"percent_change":387,"volume":1248,"transactions":9,"vwap":1467},"2025-10-30",-0.058,{"date":1532,"open":1533,"high":1533,"low":1467,"close":1534,"change":1535,"percent_change":236,"volume":715,"transactions":9,"vwap":1534},"2025-10-29",39.13,39.108,-0.046,{"date":1537,"open":1419,"high":1538,"low":1485,"close":1539,"change":1540,"percent_change":290,"volume":1541,"transactions":9,"vwap":1539},"2025-10-28",39.16,39.154,0.019,36600,{"date":1543,"open":1487,"high":1544,"low":1486,"close":1424,"change":1545,"percent_change":677,"volume":1546,"transactions":9,"vwap":1424},"2025-10-27",39.155,0.047,39500,{"date":1548,"open":1467,"high":1419,"low":1445,"close":1549,"change":1550,"percent_change":102,"volume":1551,"transactions":9,"vwap":1549},"2025-10-24",39.088001,0.093,16000,{"date":1553,"open":1554,"high":1490,"low":1554,"close":1555,"change":1556,"percent_change":246,"volume":1557,"transactions":9,"vwap":1555},"2025-10-23",38.941,38.995,0.039,11300,{"date":1559,"open":1501,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":638,"volume":1564,"transactions":9,"vwap":1562},"2025-10-22",38.977,38.86,38.956,-0.036,8400,{"date":1566,"open":1494,"high":1526,"low":1567,"close":1568,"change":1457,"percent_change":844,"volume":1569,"transactions":9,"vwap":1568},"2025-10-21",38.94,38.992,7700,{"date":1571,"open":1469,"high":1572,"low":1469,"close":1573,"change":1574,"percent_change":19,"volume":1169,"transactions":9,"vwap":1573},"2025-10-20",38.962,38.955,0.106,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":197,"volume":1581,"transactions":9,"vwap":1578},"2025-10-17",38.72,38.849,38.71,0.129,6800,{"date":1583,"open":1521,"high":1561,"low":1584,"close":1577,"change":874,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2025-10-16",38.67,-0.46,8600,{"date":1588,"open":1561,"high":1469,"low":1436,"close":1469,"change":1589,"percent_change":84,"volume":1590,"transactions":9,"vwap":1469},"2025-10-15",0.085,34500,{"date":1592,"open":21,"high":1593,"low":21,"close":1594,"change":1595,"percent_change":273,"volume":1482,"transactions":9,"vwap":1594},"2025-10-14",38.909,38.815,-0.012,{"date":1597,"open":1447,"high":1521,"low":1447,"close":1598,"change":1431,"percent_change":1432,"volume":672,"transactions":9,"vwap":1598},"2025-10-13",38.827,{"date":1600,"open":1601,"high":1501,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1155,"transactions":9,"vwap":1602},"2025-10-10",38.93,38.663,-0.252,-0.65,{"date":1606,"open":1567,"high":1567,"low":1468,"close":1607,"change":256,"percent_change":590,"volume":1608,"transactions":9,"vwap":1607},"2025-10-09",38.915,6600,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":256,"percent_change":590,"volume":1614,"transactions":9,"vwap":1613},"2025-10-08",38.87,38.913,38.905,8100,{"date":1616,"open":1474,"high":1494,"low":1468,"close":1617,"change":226,"percent_change":227,"volume":1618,"transactions":9,"vwap":1617},"2025-10-07",38.895,5600,{"date":1620,"open":1469,"high":1494,"low":1621,"close":1607,"change":988,"percent_change":256,"volume":1067,"transactions":9,"vwap":1607},"2025-10-06",38.88,{"date":1623,"open":1468,"high":1624,"low":1468,"close":1428,"change":256,"percent_change":590,"volume":1569,"transactions":9,"vwap":1428},"2025-10-03",38.932,{"date":1626,"open":1621,"high":1627,"low":1468,"close":1469,"change":870,"percent_change":513,"volume":1628,"transactions":9,"vwap":1469},"2025-10-02",38.917,9200,{"date":1630,"open":1521,"high":1613,"low":1631,"close":1613,"change":256,"percent_change":590,"volume":1586,"transactions":9,"vwap":1613},"2025-10-01",38.811,{"date":1633,"open":1634,"high":1428,"low":1635,"close":1617,"change":1589,"percent_change":84,"volume":1036,"transactions":9,"vwap":1617},"2025-09-30",38.81,38.795,{"date":1637,"open":1638,"high":1638,"low":1634,"close":1634,"change":1639,"percent_change":256,"volume":1640,"transactions":9,"vwap":1634},"2025-09-29",38.845,0.002,7300,{"date":1642,"open":1643,"high":1644,"low":1436,"close":1644,"change":427,"percent_change":655,"volume":1645,"transactions":9,"vwap":1644},"2025-09-26",38.74,38.808,9700,{"date":1647,"open":1648,"high":1649,"low":1584,"close":1649,"change":1650,"percent_change":290,"volume":1651,"transactions":9,"vwap":1649},"2025-09-25",38.68,38.748,0.018,3000,{"date":1653,"open":1654,"high":1462,"low":1579,"close":1436,"change":273,"percent_change":350,"volume":1463,"transactions":9,"vwap":1436},"2025-09-24",38.77,{"date":1656,"open":1634,"high":1634,"low":1643,"close":1657,"change":1658,"percent_change":639,"volume":1659,"transactions":9,"vwap":1657},"2025-09-23",38.76,-0.084,10000,{"date":1661,"open":1462,"high":1662,"low":1654,"close":1662,"change":1663,"percent_change":427,"volume":1333,"transactions":9,"vwap":1662},"2025-09-22",38.844,0.024,{"date":1665,"open":1666,"high":1455,"low":1667,"close":1455,"change":484,"percent_change":884,"volume":1151,"transactions":9,"vwap":1455},"2025-09-19",38.8,38.741,{"date":1669,"open":1670,"high":1521,"low":1670,"close":1670,"change":401,"percent_change":401,"volume":1671,"transactions":9,"vwap":1670},"2025-09-18",38.75,14700,{"date":1673,"open":1643,"high":1462,"low":1674,"close":1670,"change":944,"percent_change":257,"volume":1675,"transactions":9,"vwap":1670},"2025-09-17",38.655,22700,{"date":1677,"open":1447,"high":1670,"low":1678,"close":1679,"change":1639,"percent_change":256,"volume":1680,"transactions":9,"vwap":1679},"2025-09-16",38.69,38.742,83500,{"date":1682,"open":1654,"high":1683,"low":1447,"close":1643,"change":1375,"percent_change":257,"volume":1684,"transactions":9,"vwap":1643},"2025-09-15",38.774,12300,{"date":1686,"open":1678,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":441,"volume":1557,"transactions":9,"vwap":1689},"2025-09-12",38.789,38.681,38.731,0.031,{"date":1692,"open":1693,"high":1577,"low":1693,"close":1447,"change":484,"percent_change":884,"volume":1645,"transactions":9,"vwap":1447},"2025-09-11",38.66,{"date":1695,"open":1678,"high":1678,"low":1696,"close":1697,"change":147,"percent_change":246,"volume":679,"transactions":9,"vwap":1697},"2025-09-10",38.6,38.63,{"date":1699,"open":21,"high":21,"low":1700,"close":1701,"change":401,"percent_change":401,"volume":1702,"transactions":9,"vwap":1701},"2025-09-09",38.56,38.59,17300,{"date":1704,"open":1701,"high":1705,"low":1700,"close":1701,"change":147,"percent_change":246,"volume":1706,"transactions":9,"vwap":1701},"2025-09-08",38.61,10800,{"date":1708,"open":1693,"high":1693,"low":1709,"close":1710,"change":1711,"percent_change":350,"volume":965,"transactions":9,"vwap":1710},"2025-09-05",38.51,38.55,-0.029,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1580,"percent_change":76,"volume":1716,"transactions":9,"vwap":1715},"2025-09-04",38.47,38.579,12600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":290,"percent_change":706,"volume":1318,"transactions":9,"vwap":1722},"2025-09-03",38.42,38.46,38.4,38.45,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1721,"change":1221,"percent_change":351,"volume":1728,"transactions":9,"vwap":1721},"2025-09-02",38.32,38.415,38.3,12900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":366,"percent_change":236,"volume":1735,"transactions":9,"vwap":1734},"2025-08-29",38.5,38.52,38.431,38.475,81800,{"date":1737,"open":1738,"high":1739,"low":1714,"close":1732,"change":427,"percent_change":840,"volume":1740,"transactions":9,"vwap":1732},"2025-08-28",38.54,38.57,49500,{"date":1742,"open":1731,"high":1738,"low":1743,"close":1720,"change":401,"percent_change":401,"volume":1744,"transactions":9,"vwap":1720},"2025-08-27",38.43,8500,{"date":1746,"open":1747,"high":1720,"low":1748,"close":1720,"change":147,"percent_change":246,"volume":1749,"transactions":9,"vwap":1720},"2025-08-26",38.41,38.39,82900,{"date":1751,"open":1719,"high":1732,"low":1752,"close":1719,"change":366,"percent_change":236,"volume":1753,"transactions":9,"vwap":1719},"2025-08-25",38.27,40400,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":371,"volume":977,"transactions":9,"vwap":1758},"2025-08-22",38.24,38.48,38.465,0.152,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":227,"volume":1766,"transactions":9,"vwap":1764},"2025-08-21",38.23,38.34,38.313,-0.021,74100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":273,"volume":1773,"transactions":9,"vwap":1770},"2025-08-20",38.25,38.334,38.212,-0.011,32300,{"date":1775,"open":1747,"high":1719,"low":1776,"close":1777,"change":1778,"percent_change":326,"volume":1012,"transactions":9,"vwap":1777},"2025-08-19",38.29,38.345,-0.055,{"date":1780,"open":1781,"high":1721,"low":1781,"close":1721,"change":1782,"percent_change":147,"volume":1783,"transactions":9,"vwap":1721},"2025-08-18",38.36,0.014,3200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":638,"volume":1791,"transactions":9,"vwap":1789},"2025-08-15",38.38,38.438,38.351,38.386,-0.034,3700,{"date":1793,"open":1794,"high":1757,"low":1794,"close":1719,"change":256,"percent_change":590,"volume":1795,"transactions":9,"vwap":1719},"2025-08-14",38.35,11200,{"date":1797,"open":1798,"high":1799,"low":1794,"close":1747,"change":1800,"percent_change":544,"volume":1801,"transactions":9,"vwap":1747},"2025-08-13",38.37,38.452,0.042,21100,{"date":1803,"open":1804,"high":1719,"low":1804,"close":1805,"change":1806,"percent_change":411,"volume":1744,"transactions":9,"vwap":1805},"2025-08-12",38.31,38.368,0.109,{"date":1808,"open":1769,"high":1725,"low":1762,"close":1809,"change":1810,"percent_change":256,"volume":1811,"transactions":9,"vwap":1809},"2025-08-11",38.259,0.004,17900,{"date":1813,"open":1814,"high":1804,"low":1814,"close":1815,"change":1816,"percent_change":411,"volume":1817,"transactions":9,"vwap":1815},"2025-08-08",38.19,38.255,0.105,43900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":208,"percent_change":1255,"volume":1824,"transactions":9,"vwap":1823},"2025-08-07",38.26,38.28,38.099998,38.15,7200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1550,"percent_change":102,"volume":1831,"transactions":9,"vwap":1830},"2025-08-06",38.116,38.232,38.080002,38.21,14300,{"date":1833,"open":1822,"high":1834,"low":1829,"close":1835,"change":1836,"percent_change":326,"volume":1176,"transactions":9,"vwap":1835},"2025-08-05",38.17,38.117,-0.052,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":97,"volume":1842,"transactions":9,"vwap":1840},"2025-08-04",38.060001,38.169,0.202,26400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":344,"volume":1850,"transactions":9,"vwap":1848},"2025-08-01",37.99,38.049999,37.89,37.967,-0.123,29700,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":107,"volume":1067,"transactions":9,"vwap":1854},"2025-07-31",38.2,38.09,-0.066,{"date":1857,"open":1858,"high":1821,"low":1829,"close":1859,"change":1860,"percent_change":147,"volume":1861,"transactions":9,"vwap":1859},"2025-07-30",38.16,38.156,0.016,10700,{"date":1863,"open":1814,"high":1815,"low":1864,"close":1865,"change":1866,"percent_change":351,"volume":1867,"transactions":9,"vwap":1865},"2025-07-29",38.115,38.14,-0.071,19900,{"date":1869,"open":1814,"high":1870,"low":1865,"close":1870,"change":1860,"percent_change":147,"volume":1871,"transactions":9,"vwap":1870},"2025-07-28",38.211,4000,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":186,"percent_change":197,"volume":767,"transactions":9,"vwap":1876},"2025-07-25",38.22,38.12,38.195,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":513,"percent_change":273,"volume":1882,"transactions":9,"vwap":1881},"2025-07-24",38.188,38.189,38.07,15000,{"date":1884,"open":1885,"high":1886,"low":1845,"close":1829,"change":844,"percent_change":102,"volume":1824,"transactions":9,"vwap":1829},"2025-07-23",38.050999,38.098,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1845,"change":257,"percent_change":290,"volume":1891,"transactions":9,"vwap":1845},"2025-07-22",38,37.94,14800,{"date":1893,"open":1845,"high":1846,"low":1894,"close":1894,"change":590,"percent_change":441,"volume":1895,"transactions":9,"vwap":1894},"2025-07-21",37.97,8900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1890,"change":870,"percent_change":513,"volume":1901,"transactions":9,"vwap":1890},"2025-07-18",37.96,37.992,37.84,5400,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":883,"percent_change":1347,"volume":1906,"transactions":9,"vwap":1905},"2025-07-17",37.87,37.945,2200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1904,"change":256,"percent_change":590,"volume":1901,"transactions":9,"vwap":1904},"2025-07-16",37.86,37.899,37.78,{"date":1913,"open":1914,"high":1915,"low":1900,"close":1909,"change":226,"percent_change":227,"volume":1513,"transactions":9,"vwap":1909},"2025-07-15",37.92,37.921,{"date":1917,"open":1918,"high":1919,"low":1900,"close":1920,"change":496,"percent_change":874,"volume":1184,"transactions":9,"vwap":1920},"2025-07-14",37.85,37.893,37.88,{"date":1922,"open":1900,"high":1923,"low":1924,"close":1923,"change":427,"percent_change":840,"volume":1671,"transactions":9,"vwap":1923},"2025-07-11",37.95,37.831,{"date":1926,"open":1918,"high":1890,"low":1918,"close":1847,"change":257,"percent_change":290,"volume":1728,"transactions":9,"vwap":1847},"2025-07-10",{"date":1928,"open":1900,"high":1923,"low":1929,"close":1904,"change":844,"percent_change":102,"volume":1645,"transactions":9,"vwap":1904},"2025-07-09",37.83,{"date":1931,"open":1929,"high":1932,"low":1933,"close":1911,"change":256,"percent_change":590,"volume":1569,"transactions":9,"vwap":1911},"2025-07-08",37.853,37.77,{"date":1935,"open":1929,"high":1847,"low":1936,"close":1933,"change":350,"percent_change":664,"volume":1937,"transactions":9,"vwap":1933},"2025-07-07",37.76,8300,{"date":1939,"open":1847,"high":1890,"low":1900,"close":1918,"change":484,"percent_change":442,"volume":1850,"transactions":9,"vwap":1918},"2025-07-03",{"date":1941,"open":1942,"high":1943,"low":1944,"close":1911,"change":290,"percent_change":706,"volume":1945,"transactions":9,"vwap":1911},"2025-07-02",37.73,37.81,37.72,9400,{"date":1947,"open":1948,"high":1929,"low":1949,"close":1942,"change":1530,"percent_change":387,"volume":1950,"transactions":9,"vwap":1942},"2025-07-01",37.71,37.7,23700,{"date":1952,"open":1949,"high":1929,"low":1953,"close":1954,"change":1955,"percent_change":484,"volume":1956,"transactions":9,"vwap":1954},"2025-06-30",37.69,37.788,0.028,18300,{"date":1958,"open":1959,"high":1936,"low":1960,"close":1936,"change":77,"percent_change":898,"volume":1961,"transactions":9,"vwap":1936},"2025-06-27",37.67,37.63,17200,{"date":1963,"open":1964,"high":1948,"low":1964,"close":1965,"change":441,"percent_change":458,"volume":1966,"transactions":9,"vwap":1965},"2025-06-26",37.56,37.62,22400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":434,"percent_change":318,"volume":1973,"transactions":9,"vwap":1972},"2025-06-25",37.52,37.587,37.48,37.54,26200,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":84,"percent_change":1979,"volume":1291,"transactions":9,"vwap":1978},"2025-06-24",37.43,37.61,37.58,0.59,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":458,"percent_change":1985,"volume":1229,"transactions":9,"vwap":1984},"2025-06-23",37.21,37.378,37.36,0.57,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":208,"percent_change":1255,"volume":1337,"transactions":9,"vwap":1990},"2025-06-20",37.25,37.12,37.15,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1982,"change":401,"percent_change":401,"volume":1996,"transactions":9,"vwap":1982},"2025-06-18",37.181,37.349,37.16,10600,{"date":1998,"open":1982,"high":1999,"low":2000,"close":1982,"change":350,"percent_change":664,"volume":1716,"transactions":9,"vwap":1982},"2025-06-17",37.28,37.14,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":442,"percent_change":91,"volume":1226,"transactions":9,"vwap":2005},"2025-06-16",37.22,37.389,37.29,{"date":2007,"open":1995,"high":2008,"low":2009,"close":2010,"change":351,"percent_change":68,"volume":1169,"transactions":9,"vwap":2010},"2025-06-13",37.258,37.080002,37.099998,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2005,"change":1663,"percent_change":427,"volume":2015,"transactions":9,"vwap":2005},"2025-06-12",37.24,37.42,5500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":434,"volume":2023,"transactions":9,"vwap":2021},"2025-06-11",37.31,37.35,37.26,37.266,-0.014,3400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1999,"change":401,"percent_change":401,"volume":1867,"transactions":9,"vwap":1999},"2025-06-10",37.229,37.3,37.075001,{"date":2030,"open":2031,"high":1999,"low":2031,"close":1999,"change":147,"percent_change":544,"volume":2032,"transactions":9,"vwap":1999},"2025-06-09",37.18,14500,{"date":2034,"open":2035,"high":2035,"low":2031,"close":2013,"change":458,"percent_change":1985,"volume":2036,"transactions":9,"vwap":2013},"2025-06-06",37.27,16200,{"date":2038,"open":2000,"high":2039,"low":2040,"close":2041,"change":387,"percent_change":1256,"volume":1659,"transactions":9,"vwap":2041},"2025-06-05",37.215,37.025002,37.029999,{"date":2043,"open":1990,"high":2044,"low":2045,"close":2031,"change":844,"percent_change":102,"volume":2046,"transactions":9,"vwap":2031},"2025-06-04",37.2,37.084999,12200,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":590,"percent_change":441,"volume":2052,"transactions":9,"vwap":2051},"2025-06-03",36.99,37.17,37.09,7900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":441,"percent_change":84,"volume":2059,"transactions":9,"vwap":2058},"2025-06-02",36.87,37.07,36.84,37.060001,44900,{"date":2061,"open":2062,"high":2041,"low":2063,"close":2064,"change":513,"percent_change":273,"volume":2065,"transactions":9,"vwap":2064},"2025-05-30",36.92,36.82,36.98,30100,{"date":2067,"open":2068,"high":2058,"low":2069,"close":2049,"change":706,"percent_change":613,"volume":2070,"transactions":9,"vwap":2049},"2025-05-29",37.049999,36.89,26600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":208,"percent_change":1255,"volume":2076,"transactions":9,"vwap":2075},"2025-05-28",37.0099983,37.039001,36.86,21200,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2062,"change":411,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2062},"2025-05-27",36.806,37.035,0.76,27000,{"date":2084,"open":2085,"high":2055,"low":2085,"close":2086,"change":435,"percent_change":922,"volume":2087,"transactions":9,"vwap":2086},"2025-05-23",36.49,36.64,35300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":256,"percent_change":590,"volume":1527,"transactions":9,"vwap":2093},"2025-05-22",36.72,36.85,36.69,36.74,{"date":2095,"open":2091,"high":2096,"low":2092,"close":2097,"change":319,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-21",37.027,36.73,-0.7,38400,{"date":2101,"open":2041,"high":2102,"low":2103,"close":2049,"change":208,"percent_change":1255,"volume":811,"transactions":9,"vwap":2049},"2025-05-20",37.040001,36.931,{"date":2105,"open":2106,"high":2009,"low":2106,"close":2068,"change":147,"percent_change":544,"volume":2107,"transactions":9,"vwap":2068},"2025-05-19",36.81,128300,{"date":2109,"open":2110,"high":2056,"low":2110,"close":2073,"change":590,"percent_change":441,"volume":2111,"transactions":9,"vwap":2073},"2025-05-16",36.965,44100,{"date":2113,"open":2063,"high":2114,"low":2115,"close":2064,"change":844,"percent_change":102,"volume":2116,"transactions":9,"vwap":2064},"2025-05-15",37.0089989,36.805,144700,{"date":2118,"open":2119,"high":2073,"low":2120,"close":2069,"change":147,"percent_change":544,"volume":2121,"transactions":9,"vwap":2069},"2025-05-14",36.908,36.79,76400,{"date":2123,"open":2063,"high":480,"low":2124,"close":2091,"change":246,"percent_change":19,"volume":980,"transactions":9,"vwap":2091},"2025-05-13",36.75,{"date":2126,"open":2086,"high":2120,"low":2127,"close":2124,"change":1985,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2124},"2025-05-12",36.54,1.58,42200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":571,"percent_change":677,"volume":2136,"transactions":9,"vwap":2135},"2025-05-09",36.16,36.28,36.099998,36.18,149200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":197,"volume":2144,"transactions":9,"vwap":2142},"2025-05-08",36.107,36.31,36.040001,36.135,0.118,84700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1800,"percent_change":677,"volume":2151,"transactions":9,"vwap":2150},"2025-05-07",35.98,36.07,35.89,36.016998,162200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-05-06",35.97,36.080002,35.895,35.975,-0.155,-0.43,206200,{"date":2162,"open":2134,"high":2163,"low":2164,"close":2165,"change":434,"percent_change":318,"volume":2166,"transactions":9,"vwap":2165},"2025-05-05",36.229,36.060001,36.13,196000,{"date":2168,"open":2169,"high":2170,"low":2164,"close":2171,"change":442,"percent_change":97,"volume":2172,"transactions":9,"vwap":2171},"2025-05-02",36.11,36.27,36.17,291000,{"date":2174,"open":2169,"high":2175,"low":2176,"close":2147,"change":544,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2147},"2025-05-01",36.26,35.95,0.31,958800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":955,"percent_change":655,"volume":2185,"transactions":9,"vwap":2184},"2025-04-30",35.41,35.949,34.972,35.87,1875500,{"date":2187,"open":2188,"high":2156,"low":2189,"close":2190,"change":1104,"percent_change":33,"volume":2191,"transactions":9,"vwap":2190},"2025-04-29",35.5,35.475,35.815,76500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":513,"percent_change":273,"volume":2198,"transactions":9,"vwap":2197},"2025-04-28",35.65,35.74,35.22,35.61,80900,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":76,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-04-25",35.17,35.63,35.62,0.96,61200,{"date":177,"open":173,"high":2207,"low":173,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},35.35,35.28,0.5,1.44,65000]