[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDEC":3,"homepage-market-summary":25,"stock-historical-PDEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PDEC","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 - December","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},47.54,47.5,47.59,47.4401,47.425,0.115,0.24,14455.208,41.595,63890.3945624741,99.2,1720,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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",[94,99,103,108,113,118,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":19,"price":102,"is_up":11},"Financials","XLF",54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},36.81,73451,26809589.035181,27.86,"2025-04-24",[178,181,190,201,212,221,230,240,248,258,266,272,280,290,299,310,319,328,337,348,357,366,375,382,390,397,403,409,416,424,433,439,447,455,461,468,475,481,489,494,499,505,512,520,526,532,540,548,558,567,576,583,591,600,609,618,627,636,646,655,665,672,677,682,688,694,700,707,712,719,727,734,740,746,752,757,765,771,774,782,788,797,806,812,817,824,831,834,838,841,845,850,854,857,862,868,875,882,887,894,897,902,908,912,917,925,933,941,948,954,963,969,974,978,985,992,997,1004,1008,1014,1021,1027,1033,1038,1045,1052,1061,1068,1073,1078,1084,1093,1100,1107,1116,1120,1125,1132,1138,1144,1150,1157,1163,1167,1174,1181,1186,1191,1196,1203,1207,1214,1221,1226,1234,1241,1246,1250,1256,1261,1266,1271,1274,1279,1284,1289,1294,1301,1306,1309,1314,1319,1323,1327,1332,1334,1338,1343,1347,1351,1355,1359,1362,1366,1370,1373,1376,1380,1383,1386,1389,1393,1397,1401,1406,1410,1413,1419,1425,1429,1436,1441,1446,1452,1459,1462,1465,1469,1472,1475,1480,1483,1489,1493,1497,1502,1508,1513,1520,1527,1534,1540,1546,1553,1559,1563,1568,1573,1580,1586,1590,1597,1601,1604,1609,1613,1617,1621,1624,1630,1636,1640,1644,1650,1654,1660,1666,1672,1678,1682,1686,1689,1695,1701,1708,1713,1719,1723,1726,1729,1735,1740,1745,1751,1753,1758,1762,1767,1770,1775,1781,1789,1793,1799,1804,1811,1817,1824,1830,1833,1839,1844,1850,1858,1863,1869,1875,1881,1884,1887,1893,1900,1904,1910,1916,1923,1930,1938,1944,1950,1954,1957,1962,1967,1970,1974,1980,1986,1993,2001,2006,2013,2017,2023,2028,2032,2039,2045,2051,2057,2064,2071,2078,2084,2091,2096,2101,2108,2113,2119,2125,2129,2134,2137,2142,2148,2155,2159,2164,2171,2177,2182,2188,2194,2200,2205,2212,2217,2221,2225,2231,2234,2241,2246,2253,2259,2266,2274,2281,2286,2291,2297,2302,2309,2316],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},142,47.5543,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",47.2,47.48,0.135,0.29,16965.5626,163,47.4253,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",47.22,47.33,47.17,47.29,0.19,0.4,27367.1836,136,47.2677,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",47.03,47.16,46.97,47.1,-0.011,-0.02,55529.4666,296,47.0683,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":179,"vwap":220},"2026-09-30",47.19,47.3,47.111,0.001,0,24362.1806,47.2453,{"date":222,"open":214,"high":214,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",47.08,47.11,-0.03,-0.06,25169.4306,196,47.1086,{"date":231,"open":214,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",47.26,47.09,47.14,-0.1591,-0.34,43921.1806,215,47.1624,{"date":241,"open":192,"high":242,"low":194,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",47.2991,0.1491,0.32,13376.7976,80,47.274,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":188,"vwap":257},"2026-09-24",47.101,47.195,47.05,47.15,0.03,0.06,19878.7977,47.1424,{"date":259,"open":194,"high":260,"low":261,"close":261,"change":106,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",47.238,47.12,-0.36,9722.8566,105,47.1839,{"date":267,"open":215,"high":268,"low":195,"close":195,"change":218,"percent_change":218,"volume":269,"transactions":270,"vwap":271},"2026-09-22",47.32,18194.31118,107,47.3022,{"date":273,"open":274,"high":275,"low":234,"close":195,"change":186,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",47.1676,47.298,0.62,9387.7976,95,47.1947,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",46.92,47,46.9,0.05,0.11,9995.0476,99,46.9327,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":153,"volume":296,"transactions":297,"vwap":298},"2026-09-17",47.02,46.89,46.95,0.255,15832.3976,135,46.9381,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",46.79,46.9063,46.58,46.695,-0.075,-0.16,18373.7976,126,46.8527,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":246,"vwap":318},"2026-09-15",46.85,46.7515,46.77,-0.09,-0.19,9472.7976,46.7858,{"date":320,"open":314,"high":321,"low":314,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",46.9299,46.86,-0.1241,-0.26,15431.7976,130,46.8643,{"date":329,"open":330,"high":283,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",46.87,46.9841,0.2641,0.57,7801.7116,86,46.9486,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",46.75,46.78,46.7,46.72,-0.13,-0.28,26958.7116,200,46.7462,{"date":349,"open":350,"high":351,"low":350,"close":312,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",46.8,46.88,-0.11,-0.23,4443.7116,52,46.8728,{"date":358,"open":292,"high":359,"low":294,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",47.026,46.96,-0.0943,-0.2,9085.5156,98,47.0019,{"date":367,"open":233,"high":206,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",47.04,47.0543,-0.0357,-0.08,12373.7116,75,47.0776,{"date":376,"open":322,"high":206,"low":322,"close":233,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.185,0.39,153567.7116,304,47.0635,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":18,"percent_change":387,"volume":388,"transactions":199,"vwap":389},"2026-09-02",46.82,46.93,46.905,0.25,20980.7116,46.8995,{"date":391,"open":384,"high":351,"low":339,"close":301,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",-0.14,-0.3,24099.7116,100,46.8177,{"date":398,"open":385,"high":385,"low":351,"close":385,"change":208,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",-0.04,8750.74924,101,46.9098,{"date":404,"open":330,"high":405,"low":330,"close":294,"change":208,"percent_change":399,"volume":406,"transactions":407,"vwap":408},"2026-08-28",47.07,21861.7116,132,46.9763,{"date":410,"open":351,"high":411,"low":351,"close":205,"change":77,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",47.0105,0.3,18951.7682,129,46.9602,{"date":417,"open":418,"high":322,"low":418,"close":419,"change":420,"percent_change":146,"volume":421,"transactions":422,"vwap":423},"2026-08-26",46.67,46.83,0.02,9616.7742,90,46.8281,{"date":425,"open":384,"high":426,"low":427,"close":428,"change":255,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",46.8399,46.791,46.81,0.13,7901.20919,64,46.8164,{"date":434,"open":350,"high":428,"low":435,"close":339,"change":225,"percent_change":226,"volume":436,"transactions":437,"vwap":438},"2026-08-24",46.745,11336.9386,97,46.7676,{"date":440,"open":441,"high":442,"low":441,"close":340,"change":443,"percent_change":444,"volume":445,"transactions":264,"vwap":446},"2026-08-21",46.76,46.84,0.055,0.12,10334.7673,46.7983,{"date":448,"open":442,"high":442,"low":342,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",46.725,-0.105,-0.22,16745.3152,83,46.7852,{"date":456,"open":442,"high":457,"low":419,"close":419,"change":255,"percent_change":429,"volume":458,"transactions":459,"vwap":460},"2026-08-19",46.9247,6469.7742,92,46.8524,{"date":462,"open":428,"high":384,"low":314,"close":314,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",-0.1,-0.21,30970.1572,158,46.7915,{"date":469,"open":470,"high":205,"low":330,"close":330,"change":471,"percent_change":352,"volume":472,"transactions":473,"vwap":474},"2026-08-17",46.91,-0.05,15141.88187,113,46.9007,{"date":476,"open":477,"high":203,"low":282,"close":282,"change":218,"percent_change":218,"volume":478,"transactions":479,"vwap":480},"2026-08-14",46.9501,66368.8692,56,46.9323,{"date":482,"open":470,"high":483,"low":484,"close":282,"change":485,"percent_change":196,"volume":486,"transactions":487,"vwap":488},"2026-08-13",46.98,46.903,0.09,24611.7742,79,46.926,{"date":490,"open":340,"high":322,"low":340,"close":419,"change":255,"percent_change":429,"volume":491,"transactions":492,"vwap":493},"2026-08-12",6026.2742,81,46.8381,{"date":495,"open":419,"high":312,"low":441,"close":314,"change":208,"percent_change":399,"volume":496,"transactions":497,"vwap":498},"2026-08-11",6005.39772,61,46.8081,{"date":500,"open":339,"high":322,"low":339,"close":301,"change":501,"percent_change":399,"volume":502,"transactions":503,"vwap":504},"2026-08-10",-0.0192,14503.0792,77,46.8137,{"date":506,"open":350,"high":384,"low":340,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":264,"vwap":511},"2026-08-07",46.8092,0.1192,0.26,4169.7742,46.7996,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":208,"percent_change":399,"volume":518,"transactions":492,"vwap":519},"2026-08-06",46.73,46.741,46.68,46.69,15943.7742,46.7048,{"date":521,"open":441,"high":522,"low":523,"close":523,"change":218,"percent_change":218,"volume":524,"transactions":422,"vwap":525},"2026-08-05",46.7873,46.71,16766.7742,46.7532,{"date":527,"open":528,"high":438,"low":528,"close":523,"change":509,"percent_change":529,"volume":530,"transactions":473,"vwap":531},"2026-08-04",46.585,0.56,12268.7202,46.6569,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":84,"percent_change":40,"volume":537,"transactions":538,"vwap":539},"2026-08-03",46.25,46.4788,46.45,17644.7742,114,46.4313,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":84,"percent_change":40,"volume":546,"transactions":264,"vwap":547},"2026-07-31",46.06,46.24,46.025,46.23,13625.4932,46.1221,{"date":549,"open":550,"high":542,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",45.91,45.86,46.01,0.3526,0.77,4173.7742,54,45.9713,{"date":559,"open":560,"high":542,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",45.95,45.6574,-0.3556,-0.77,10351.7742,102,45.8172,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":84,"volume":573,"transactions":574,"vwap":575},"2026-07-28",45.875,46.04,46.013,0.103,10844.7742,68,45.989,{"date":577,"open":578,"high":578,"low":579,"close":550,"change":254,"percent_change":580,"volume":581,"transactions":565,"vwap":582},"2026-07-27",46.0805,45.83,0.07,12946.4402,45.8889,{"date":584,"open":550,"high":585,"low":586,"close":587,"change":218,"percent_change":218,"volume":588,"transactions":589,"vwap":590},"2026-07-24",46.0201,45.84,45.88,18354.7742,155,45.9031,{"date":592,"open":593,"high":593,"low":594,"close":587,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",45.93,45.79,-0.24,-0.52,17808.7742,144,45.8314,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":208,"volume":606,"transactions":607,"vwap":608},"2026-07-22",46.14,46.1801,46.12,-0.01,23409.7742,154,46.1377,{"date":610,"open":542,"high":611,"low":542,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",46.17,46.13,0.2,0.44,10562.232371,78,46.1189,{"date":619,"open":620,"high":621,"low":593,"close":593,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",46.031,46.07,-0.0529,-0.12,26908.18868,194,45.9936,{"date":628,"open":551,"high":629,"low":551,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-17",46.08,45.9829,-0.2171,-0.47,20080.7742,212,46.0052,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":463,"volume":643,"transactions":644,"vwap":645},"2026-07-16",46.18,46.2742,46.11,46.2,-0.0449,13892.50033,84,46.1771,{"date":647,"open":543,"high":534,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-15",46.1412,46.2449,0.0849,0.18,49765.9382,110,46.2314,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":84,"volume":662,"transactions":663,"vwap":664},"2026-07-14",46.165,46.1899,46.09,46.16,0.1,119796.6822,193,46.1223,{"date":666,"open":629,"high":667,"low":668,"close":542,"change":392,"percent_change":393,"volume":669,"transactions":670,"vwap":671},"2026-07-13",46.1601,45.97,14428.7742,134,46.0895,{"date":673,"open":660,"high":674,"low":675,"close":641,"change":661,"percent_change":84,"volume":676,"transactions":9,"vwap":641},"2026-07-10",46.21,46.088001,18000,{"date":678,"open":560,"high":604,"low":560,"close":679,"change":680,"percent_change":244,"volume":681,"transactions":9,"vwap":679},"2026-07-09",46.099998,0.148,11000,{"date":683,"open":587,"high":684,"low":685,"close":684,"change":686,"percent_change":463,"volume":687,"transactions":9,"vwap":684},"2026-07-08",45.952,45.76,-0.048,16100,{"date":689,"open":690,"high":691,"low":593,"close":692,"change":471,"percent_change":352,"volume":693,"transactions":9,"vwap":692},"2026-07-07",46.0099983,46.040001,46,21200,{"date":695,"open":668,"high":696,"low":668,"close":697,"change":698,"percent_change":76,"volume":699,"transactions":9,"vwap":697},"2026-07-06",46.081001,46.049999,0.156,8400,{"date":701,"open":691,"high":691,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-02",45.751,45.894,0.004,0.01,13600,{"date":708,"open":709,"high":668,"low":709,"close":710,"change":218,"percent_change":218,"volume":711,"transactions":9,"vwap":710},"2026-07-01",45.81,45.89,22500,{"date":713,"open":714,"high":715,"low":714,"close":710,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":710},"2026-06-30",45.8,45.915,0.16,0.35,11700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":47,"volume":726,"transactions":9,"vwap":724},"2026-06-29",45.65,45.74,45.51,45.73,0.225,28700,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":705,"volume":733,"transactions":9,"vwap":731},"2026-06-26",45.36,45.615,45.505,0.005,27500,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":218,"percent_change":218,"volume":739,"transactions":9,"vwap":738},"2026-06-25",45.67,45.48,45.5,10400,{"date":741,"open":742,"high":743,"low":744,"close":738,"change":605,"percent_change":208,"volume":745,"transactions":9,"vwap":738},"2026-06-24",45.55,45.69,45.44,12800,{"date":747,"open":748,"high":749,"low":723,"close":723,"change":344,"percent_change":750,"volume":751,"transactions":9,"vwap":723},"2026-06-23",45.57,45.63,-0.61,19500,{"date":753,"open":754,"high":754,"low":755,"close":594,"change":371,"percent_change":106,"volume":756,"transactions":9,"vwap":594},"2026-06-22",46.060001,45.75,30000,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-18",45.85,45.87,45.78,0.27,0.59,41200,{"date":766,"open":715,"high":715,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",45.6,-0.29,-0.63,21400,{"date":772,"open":668,"high":692,"low":760,"close":710,"change":471,"percent_change":352,"volume":773,"transactions":9,"vwap":710},"2026-06-16",638000,{"date":775,"open":776,"high":777,"low":710,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",45.96,45.965,45.94,0.36,0.79,13200,{"date":783,"open":784,"high":721,"low":785,"close":786,"change":444,"percent_change":509,"volume":787,"transactions":9,"vwap":786},"2026-06-12",45.53,45.425,45.58,24200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-11",45.22,45.54,45.13,45.46,0.277,0.61,41700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",45.47,45.49,45.15,45.183,-0.281,-0.62,16600,{"date":807,"open":786,"high":808,"low":801,"close":809,"change":810,"percent_change":623,"volume":811,"transactions":9,"vwap":809},"2026-06-09",45.59,45.464,-0.056,18200,{"date":813,"open":786,"high":743,"low":723,"close":814,"change":580,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-08",45.52,0.15,55700,{"date":818,"open":761,"high":714,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",45.42,45.45,-0.48,-1.05,30700,{"date":825,"open":826,"high":776,"low":827,"close":593,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":593},"2026-06-04",45.92,45.858,0.08,0.17,24800,{"date":832,"open":593,"high":593,"low":586,"close":759,"change":463,"percent_change":451,"volume":833,"transactions":9,"vwap":759},"2026-06-03",39600,{"date":835,"open":587,"high":836,"low":587,"close":560,"change":254,"percent_change":580,"volume":837,"transactions":9,"vwap":560},"2026-06-02",45.98,38500,{"date":839,"open":560,"high":836,"low":760,"close":826,"change":218,"percent_change":218,"volume":840,"transactions":9,"vwap":826},"2026-06-01",74700,{"date":842,"open":843,"high":826,"low":843,"close":826,"change":661,"percent_change":84,"volume":844,"transactions":9,"vwap":826},"2026-05-29",45.82,33200,{"date":846,"open":847,"high":848,"low":847,"close":843,"change":828,"percent_change":829,"volume":849,"transactions":9,"vwap":843},"2026-05-28",45.7,45.845,17200,{"date":851,"open":852,"high":722,"low":852,"close":722,"change":146,"percent_change":485,"volume":853,"transactions":9,"vwap":722},"2026-05-27",45.68,14600,{"date":855,"open":755,"high":755,"low":736,"close":847,"change":444,"percent_change":509,"volume":856,"transactions":9,"vwap":847},"2026-05-26",61200,{"date":858,"open":859,"high":860,"low":786,"close":786,"change":255,"percent_change":429,"volume":861,"transactions":9,"vwap":786},"2026-05-22",45.64,45.66,18500,{"date":863,"open":864,"high":865,"low":866,"close":814,"change":255,"percent_change":429,"volume":867,"transactions":9,"vwap":814},"2026-05-21",45.435,45.56,45.41,41800,{"date":869,"open":870,"high":871,"low":872,"close":793,"change":873,"percent_change":378,"volume":874,"transactions":9,"vwap":793},"2026-05-20",45.32,45.485,45.3,0.178,193500,{"date":876,"open":870,"high":877,"low":878,"close":879,"change":880,"percent_change":393,"volume":881,"transactions":9,"vwap":879},"2026-05-19",45.385,45.251,45.282,-0.138,51000,{"date":883,"open":884,"high":800,"low":885,"close":819,"change":255,"percent_change":429,"volume":886,"transactions":9,"vwap":819},"2026-05-18",45.4,45.27,25900,{"date":888,"open":889,"high":793,"low":890,"close":729,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":729},"2026-05-15",45.38,45.31,-0.18,-0.4,43000,{"date":895,"open":819,"high":748,"low":819,"close":791,"change":429,"percent_change":186,"volume":896,"transactions":9,"vwap":791},"2026-05-14",29100,{"date":898,"open":899,"high":900,"low":899,"close":866,"change":828,"percent_change":651,"volume":901,"transactions":9,"vwap":866},"2026-05-13",45.29,45.455,29500,{"date":903,"open":872,"high":904,"low":905,"close":906,"change":605,"percent_change":208,"volume":907,"transactions":9,"vwap":906},"2026-05-12",45.35,45.2,45.33,34800,{"date":909,"open":889,"high":884,"low":910,"close":910,"change":218,"percent_change":218,"volume":911,"transactions":9,"vwap":910},"2026-05-11",45.34,26100,{"date":913,"open":885,"high":914,"low":885,"close":910,"change":815,"percent_change":915,"volume":916,"transactions":9,"vwap":910},"2026-05-08",45.37,0.33,31500,{"date":918,"open":919,"high":870,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-07",45.305,45.17,45.19,-0.07,-0.15,81800,{"date":926,"open":927,"high":928,"low":792,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-06",45.16,45.274,45.26,0.268,0.6,30600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":76,"volume":940,"transactions":9,"vwap":938},"2026-05-05",44.99,45.049999,44.97,44.992,0.152,20100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":922,"percent_change":306,"volume":947,"transactions":9,"vwap":946},"2026-05-04",44.93,45.0050011,44.8,44.84,13900,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":420,"percent_change":146,"volume":953,"transactions":9,"vwap":952},"2026-05-01",44.88,45.080002,44.91,100900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-30",44.68,44.9,44.65,44.89,0.23,0.52,31700,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":605,"percent_change":208,"volume":968,"transactions":9,"vwap":966},"2026-04-29",44.59,44.66,44.57,10900,{"date":970,"open":971,"high":956,"low":971,"close":972,"change":371,"percent_change":891,"volume":973,"transactions":9,"vwap":972},"2026-04-28",44.55,44.67,20400,{"date":975,"open":972,"high":976,"low":972,"close":976,"change":285,"percent_change":286,"volume":977,"transactions":9,"vwap":976},"2026-04-27",44.75,20500,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":378,"volume":984,"transactions":9,"vwap":982},"2026-04-24",44.6,44.737,44.7,0.175,12100,{"date":986,"open":987,"high":972,"low":988,"close":989,"change":990,"percent_change":316,"volume":991,"transactions":9,"vwap":989},"2026-04-23",44.632,44.35,44.525,-0.085,27000,{"date":993,"open":971,"high":994,"low":971,"close":995,"change":960,"percent_change":961,"volume":996,"transactions":9,"vwap":995},"2026-04-22",44.62,44.61,29800,{"date":998,"open":971,"high":999,"low":1000,"close":1001,"change":392,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-21",44.63,44.37,44.38,-0.31,42500,{"date":1005,"open":1006,"high":965,"low":1001,"close":1006,"change":371,"percent_change":891,"volume":1007,"transactions":9,"vwap":1006},"2026-04-20",44.52,24600,{"date":1009,"open":1010,"high":999,"low":1011,"close":980,"change":186,"percent_change":1012,"volume":1013,"transactions":9,"vwap":980},"2026-04-17",44.51,44.47,0.65,14700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":255,"percent_change":77,"volume":1020,"transactions":9,"vwap":1019},"2026-04-16",44.27,44.42,44.22,44.31,47600,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":661,"percent_change":960,"volume":1026,"transactions":9,"vwap":1025},"2026-04-15",44.099998,44.29,44.25,61700,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":76,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-14",43.94,44.15,0.78,26800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":19,"percent_change":153,"volume":1037,"transactions":9,"vwap":1036},"2026-04-13",43.45,43.81,48800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":605,"percent_change":208,"volume":1044,"transactions":9,"vwap":1043},"2026-04-10",43.635,43.64,43.53,43.57,13300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":716,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",43.39,43.65,43.58,0.37,60800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-08",43.34,43.47,43.32,43.42,0.67,1.57,71400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":225,"percent_change":922,"volume":1067,"transactions":9,"vwap":1066},"2026-04-07",42.65,42.78,42.57,42.75,30400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1064,"change":580,"percent_change":716,"volume":1072,"transactions":9,"vwap":1064},"2026-04-06",42.66,42.84,40800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":605,"percent_change":208,"volume":811,"transactions":9,"vwap":1076},"2026-04-02",42.33,42.71,42.32,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":84,"percent_change":961,"volume":1083,"transactions":9,"vwap":1082},"2026-04-01",42.58,42.76,42.72,143300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-31",42.040001,42.52,41.96,42.5,0.76,1.82,62200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":922,"percent_change":106,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",42.02,42.029999,41.65,41.74,18400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":821,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-27",42.07,41.8,41.81,-1.14,70200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-26",42.465,42.61,42.24,42.29,-0.43,-1.01,18300,{"date":1117,"open":1118,"high":1064,"low":1119,"close":1082,"change":196,"percent_change":54,"volume":693,"transactions":9,"vwap":1082},"2026-03-25",42.695,42.62,{"date":1121,"open":1087,"high":1122,"low":1089,"close":1123,"change":463,"percent_change":353,"volume":1124,"transactions":9,"vwap":1123},"2026-03-24",42.64,42.53,48200,{"date":1126,"open":1127,"high":1128,"low":1065,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-03-23",42.63,42.9,0.31,0.73,45300,{"date":1133,"open":1080,"high":1119,"low":1134,"close":1077,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1077},"2026-03-20",42.27,-0.38,-0.89,95600,{"date":1139,"open":1089,"high":1140,"low":1141,"close":1142,"change":352,"percent_change":324,"volume":1143,"transactions":9,"vwap":1142},"2026-03-19",42.81,42.47,42.7,297600,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1140,"change":344,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1140},"2026-03-18",43.07,42.74,-0.65,55000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":420,"percent_change":285,"volume":1156,"transactions":9,"vwap":1155},"2026-03-17",43.099998,43.22,43.071999,43.09,23200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1146,"change":244,"percent_change":1162,"volume":1007,"transactions":9,"vwap":1146},"2026-03-16",43.028,43.13,42.96,0.75,{"date":1164,"open":1071,"high":1165,"low":1076,"close":1066,"change":623,"percent_change":344,"volume":1166,"transactions":9,"vwap":1066},"2026-03-13",42.865,21300,{"date":1168,"open":1169,"high":1160,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-12",43.029999,42.87,-0.37,-0.86,39400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":605,"percent_change":208,"volume":1180,"transactions":9,"vwap":1179},"2026-03-11",43.33,43.36,43.17,43.24,17400,{"date":1182,"open":1183,"high":1042,"low":1184,"close":1184,"change":226,"percent_change":392,"volume":1185,"transactions":9,"vwap":1184},"2026-03-10",43.31,43.25,19400,{"date":1187,"open":1188,"high":1054,"low":1189,"close":1183,"change":77,"percent_change":244,"volume":1190,"transactions":9,"vwap":1183},"2026-03-09",42.83,42.79,8800,{"date":1192,"open":1193,"high":1194,"low":1146,"close":1178,"change":595,"percent_change":1195,"volume":770,"transactions":9,"vwap":1178},"2026-03-06",43.2,43.29,-0.55,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":306,"percent_change":1171,"volume":1202,"transactions":9,"vwap":1201},"2026-03-05",43.48,43.55,43.23,43.41,38900,{"date":1204,"open":1201,"high":1205,"low":1201,"close":1043,"change":613,"percent_change":131,"volume":1206,"transactions":9,"vwap":1043},"2026-03-04",43.67,9600,{"date":1208,"open":1193,"high":1209,"low":1210,"close":1211,"change":353,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-03",43.46,43.042999,43.37,-0.53,22300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":218,"percent_change":218,"volume":1220,"transactions":9,"vwap":1219},"2026-03-02",43.561,43.68,43.5,43.6,17100,{"date":1222,"open":1223,"high":1224,"low":1177,"close":1219,"change":463,"percent_change":353,"volume":1225,"transactions":9,"vwap":1219},"2026-02-27",43.44,43.63,23400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1002,"volume":1233,"transactions":9,"vwap":1231},"2026-02-26",43.78,43.8,43.54,43.7,-0.135,26700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":725,"percent_change":961,"volume":1240,"transactions":9,"vwap":1239},"2026-02-25",43.771,43.855,43.762,43.835,32700,{"date":1242,"open":1223,"high":1243,"low":1057,"close":1244,"change":196,"percent_change":614,"volume":1245,"transactions":9,"vwap":1244},"2026-02-24",43.678,43.61,10600,{"date":1247,"open":1041,"high":1041,"low":1211,"close":1057,"change":1248,"percent_change":804,"volume":1249,"transactions":9,"vwap":1057},"2026-02-23",-0.27,29700,{"date":1251,"open":1177,"high":1252,"low":1177,"close":1253,"change":1254,"percent_change":131,"volume":1255,"transactions":9,"vwap":1253},"2026-02-20",43.73,43.69,0.198,40100,{"date":1257,"open":1198,"high":1199,"low":1223,"close":1258,"change":1259,"percent_change":362,"volume":1260,"transactions":9,"vwap":1258},"2026-02-19",43.492,-0.088,6800,{"date":1262,"open":1263,"high":1264,"low":1042,"close":1049,"change":661,"percent_change":960,"volume":1265,"transactions":9,"vwap":1049},"2026-02-18",43.62,43.706,10000,{"date":1267,"open":1201,"high":1268,"low":1269,"close":1198,"change":580,"percent_change":716,"volume":1270,"transactions":9,"vwap":1198},"2026-02-17",43.52,43.19,75300,{"date":1272,"open":1047,"high":1049,"low":1056,"close":1201,"change":285,"percent_change":444,"volume":1273,"transactions":9,"vwap":1201},"2026-02-13",27800,{"date":1275,"open":1276,"high":1277,"low":1177,"close":1177,"change":1135,"percent_change":1278,"volume":962,"transactions":9,"vwap":1177},"2026-02-12",43.83,43.836,-0.87,{"date":1280,"open":1036,"high":1276,"low":1281,"close":1282,"change":705,"percent_change":420,"volume":1283,"transactions":9,"vwap":1282},"2026-02-11",43.71,43.74,26300,{"date":1285,"open":1286,"high":1287,"low":1252,"close":1252,"change":371,"percent_change":891,"volume":1288,"transactions":9,"vwap":1252},"2026-02-10",43.86,43.9,49900,{"date":1290,"open":1291,"high":1292,"low":1253,"close":1036,"change":661,"percent_change":960,"volume":1293,"transactions":9,"vwap":1036},"2026-02-09",43.72,43.89,41300,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1281,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1281},"2026-02-06",43.4,43.75,0.41,0.95,23000,{"date":1302,"open":1047,"high":1303,"low":1304,"close":1305,"change":451,"percent_change":68,"volume":901,"transactions":9,"vwap":1305},"2026-02-05",43.415,43.18,43.3,{"date":1307,"open":1219,"high":1253,"low":1296,"close":1268,"change":343,"percent_change":393,"volume":1308,"transactions":9,"vwap":1268},"2026-02-04",60700,{"date":1310,"open":1286,"high":1286,"low":1311,"close":1048,"change":106,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1048},"2026-02-03",43.465,-0.39,32300,{"date":1315,"open":1297,"high":1316,"low":1263,"close":1317,"change":77,"percent_change":244,"volume":1318,"transactions":9,"vwap":1317},"2026-02-02",43.905,43.82,51300,{"date":1320,"open":1217,"high":1282,"low":1321,"close":1217,"change":315,"percent_change":464,"volume":1322,"transactions":9,"vwap":1217},"2026-01-30",43.625,24400,{"date":1324,"open":1317,"high":1317,"low":1055,"close":1325,"change":399,"percent_change":315,"volume":1326,"transactions":9,"vwap":1325},"2026-01-29",43.77,36500,{"date":1328,"open":1317,"high":1329,"low":1330,"close":1036,"change":218,"percent_change":218,"volume":1331,"transactions":9,"vwap":1036},"2026-01-28",43.93,43.79,35500,{"date":1333,"open":1228,"high":1292,"low":1325,"close":1036,"change":828,"percent_change":651,"volume":962,"transactions":9,"vwap":1036},"2026-01-27",{"date":1335,"open":1336,"high":1276,"low":1252,"close":1252,"change":661,"percent_change":960,"volume":1337,"transactions":9,"vwap":1252},"2026-01-26",43.76,45400,{"date":1339,"open":1340,"high":1341,"low":1218,"close":1224,"change":420,"percent_change":285,"volume":1342,"transactions":9,"vwap":1224},"2026-01-23",43.56,43.737,33900,{"date":1344,"open":1345,"high":1252,"low":1043,"close":1244,"change":444,"percent_change":1346,"volume":1032,"transactions":9,"vwap":1244},"2026-01-22",43.675,0.28,{"date":1348,"open":1194,"high":1244,"low":1194,"close":1349,"change":509,"percent_change":931,"volume":1350,"transactions":9,"vwap":1349},"2026-01-21",43.49,37400,{"date":1352,"open":1183,"high":1198,"low":1193,"close":1200,"change":1353,"percent_change":1105,"volume":1354,"transactions":9,"vwap":1200},"2026-01-20",-0.5,103400,{"date":1356,"open":1357,"high":1357,"low":1217,"close":1252,"change":255,"percent_change":77,"volume":1358,"transactions":9,"vwap":1252},"2026-01-16",43.84,48500,{"date":1360,"open":1325,"high":1317,"low":1361,"close":1205,"change":146,"percent_change":485,"volume":867,"transactions":9,"vwap":1205},"2026-01-15",43.66,{"date":1363,"open":1263,"high":1231,"low":1364,"close":1224,"change":106,"percent_change":1312,"volume":1365,"transactions":9,"vwap":1224},"2026-01-14",43.51,64400,{"date":1367,"open":1368,"high":1369,"low":1205,"close":1229,"change":420,"percent_change":285,"volume":1067,"transactions":9,"vwap":1229},"2026-01-13",43.804,43.878,{"date":1371,"open":1231,"high":1036,"low":1253,"close":1228,"change":285,"percent_change":286,"volume":1372,"transactions":9,"vwap":1228},"2026-01-12",37200,{"date":1374,"open":1244,"high":1276,"low":1244,"close":1252,"change":815,"percent_change":76,"volume":1375,"transactions":9,"vwap":1252},"2026-01-09",70500,{"date":1377,"open":1378,"high":1205,"low":1340,"close":1049,"change":225,"percent_change":922,"volume":1379,"transactions":9,"vwap":1049},"2026-01-08",43.584,29300,{"date":1381,"open":1382,"high":1336,"low":1244,"close":1244,"change":208,"percent_change":471,"volume":726,"transactions":9,"vwap":1244},"2026-01-07",43.684,{"date":1384,"open":1218,"high":1291,"low":1218,"close":1224,"change":285,"percent_change":286,"volume":1385,"transactions":9,"vwap":1224},"2026-01-06",29900,{"date":1387,"open":1198,"high":1048,"low":1198,"close":1049,"change":613,"percent_change":131,"volume":1388,"transactions":9,"vwap":1049},"2026-01-05",81700,{"date":1390,"open":1035,"high":1049,"low":1194,"close":1391,"change":218,"percent_change":218,"volume":1392,"transactions":9,"vwap":1391},"2026-01-02",43.38,64700,{"date":1394,"open":1395,"high":1395,"low":1391,"close":1391,"change":106,"percent_change":1312,"volume":1396,"transactions":9,"vwap":1391},"2025-12-31",43.559,89000,{"date":1398,"open":1043,"high":1219,"low":1349,"close":1199,"change":1399,"percent_change":225,"volume":1400,"transactions":9,"vwap":1199},"2025-12-30",-0.015,40300,{"date":1402,"open":1361,"high":1361,"low":1198,"close":1403,"change":1404,"percent_change":923,"volume":1405,"transactions":9,"vwap":1403},"2025-12-29",43.565,-0.065,50100,{"date":1407,"open":1263,"high":1361,"low":1408,"close":1224,"change":705,"percent_change":420,"volume":1409,"transactions":9,"vwap":1224},"2025-12-26",43.564,38100,{"date":1411,"open":1364,"high":1205,"low":1198,"close":1263,"change":255,"percent_change":77,"volume":1412,"transactions":9,"vwap":1263},"2025-12-24",43300,{"date":1414,"open":1218,"high":1415,"low":1416,"close":1340,"change":1417,"percent_change":613,"volume":1418,"transactions":9,"vwap":1340},"2025-12-23",43.599,43.441,0.085,125000,{"date":1420,"open":1421,"high":1422,"low":1176,"close":1423,"change":983,"percent_change":197,"volume":1424,"transactions":9,"vwap":1423},"2025-12-22",43.43,43.489,43.475,82200,{"date":1426,"open":1427,"high":1176,"low":1427,"close":1305,"change":84,"percent_change":91,"volume":1428,"transactions":9,"vwap":1305},"2025-12-19",43.16,195400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":613,"percent_change":121,"volume":1435,"transactions":9,"vwap":1434},"2025-12-18",43.101,43.21,42.99,43.080002,197400,{"date":1437,"open":1304,"high":1304,"low":1170,"close":1438,"change":324,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-17",42.88,-0.6,178600,{"date":1442,"open":1443,"high":1179,"low":1433,"close":1444,"change":605,"percent_change":208,"volume":1445,"transactions":9,"vwap":1444},"2025-12-16",43.15,43.14,171900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1443,"change":1404,"percent_change":923,"volume":1451,"transactions":9,"vwap":1443},"2025-12-15",43.27,43.285,43.131,290000,{"date":1453,"open":1057,"high":1057,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-12",43.125,43.215,-0.195,-0.45,803900,{"date":1460,"open":1056,"high":1035,"low":1193,"close":1201,"change":285,"percent_change":444,"volume":1461,"transactions":9,"vwap":1201},"2025-12-11",117500,{"date":1463,"open":1269,"high":1296,"low":1444,"close":1177,"change":196,"percent_change":614,"volume":1464,"transactions":9,"vwap":1177},"2025-12-10",246600,{"date":1466,"open":1200,"high":1467,"low":1178,"close":1178,"change":922,"percent_change":306,"volume":1468,"transactions":9,"vwap":1178},"2025-12-09",43.281,103200,{"date":1470,"open":1176,"high":1176,"low":1443,"close":1179,"change":225,"percent_change":922,"volume":1471,"transactions":9,"vwap":1179},"2025-12-08",169400,{"date":1473,"open":1200,"high":1049,"low":1200,"close":1448,"change":420,"percent_change":285,"volume":1474,"transactions":9,"vwap":1448},"2025-12-05",155600,{"date":1476,"open":1194,"high":1194,"low":1477,"close":1184,"change":1478,"percent_change":828,"volume":1479,"transactions":9,"vwap":1184},"2025-12-04",43.155,0.035,211800,{"date":1481,"open":1444,"high":1448,"low":1146,"close":1455,"change":580,"percent_change":716,"volume":1482,"transactions":9,"vwap":1455},"2025-12-03",257300,{"date":1484,"open":1444,"high":1193,"low":1485,"close":1486,"change":1487,"percent_change":815,"volume":1488,"transactions":9,"vwap":1486},"2025-12-02",43.044998,43.145,0.065,309700,{"date":1490,"open":1155,"high":1269,"low":1491,"close":1434,"change":922,"percent_change":306,"volume":1492,"transactions":9,"vwap":1434},"2025-12-01",43,1363100,{"date":1494,"open":1304,"high":1304,"low":1495,"close":1443,"change":146,"percent_change":485,"volume":1496,"transactions":9,"vwap":1443},"2025-11-28",43.095001,595800,{"date":1498,"open":1434,"high":1427,"low":1499,"close":1500,"change":716,"percent_change":1050,"volume":1501,"transactions":9,"vwap":1500},"2025-11-26",42.98,43.11,116600,{"date":1503,"open":1110,"high":1504,"low":1505,"close":1506,"change":19,"percent_change":529,"volume":1507,"transactions":9,"vwap":1506},"2025-11-25",43.060001,42.51,42.95,226100,{"date":1509,"open":1510,"high":1081,"low":1075,"close":1076,"change":333,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1076},"2025-11-24",42.41,1.35,57200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":378,"percent_change":1519,"volume":932,"transactions":9,"vwap":1518},"2025-11-21",41.77,42.39,41.67,42.14,0.93,{"date":1521,"open":1522,"high":1064,"low":1523,"close":1524,"change":1525,"percent_change":1114,"volume":1526,"transactions":9,"vwap":1524},"2025-11-20",42.735,41.73,41.75,-0.425,199100,{"date":1528,"open":1529,"high":1530,"low":1086,"close":1531,"change":1532,"percent_change":387,"volume":1533,"transactions":9,"vwap":1531},"2025-11-19",42.049999,42.355,42.175,0.105,40500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1102,"change":464,"percent_change":1353,"volume":1539,"transactions":9,"vwap":1102},"2025-11-18",42.22,42.266,41.89,59600,{"date":1541,"open":1542,"high":1065,"low":1543,"close":1544,"change":362,"percent_change":632,"volume":1545,"transactions":9,"vwap":1544},"2025-11-17",42.55,42.17,42.28,23900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1478,"percent_change":828,"volume":1552,"transactions":9,"vwap":1551},"2025-11-14",42.392,42.6,42.319,42.48,49000,{"date":1554,"open":1127,"high":1147,"low":1510,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-13",42.445,-0.385,-0.9,41500,{"date":1560,"open":1561,"high":1561,"low":1066,"close":1188,"change":828,"percent_change":196,"volume":1562,"transactions":9,"vwap":1188},"2025-11-12",42.91,52300,{"date":1564,"open":1565,"high":1064,"low":1566,"close":1066,"change":285,"percent_change":444,"volume":1567,"transactions":9,"vwap":1066},"2025-11-11",42.69,42.68,120800,{"date":1569,"open":1065,"high":1076,"low":1065,"close":1142,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1142},"2025-11-10",0.341,0.81,95100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":77,"volume":1579,"transactions":9,"vwap":1576},"2025-11-07",42.215,42.359,42,0.059,131800,{"date":1581,"open":1582,"high":1505,"low":1583,"close":1584,"change":451,"percent_change":596,"volume":1585,"transactions":9,"vwap":1584},"2025-11-06",42.42,42.281,42.3,228500,{"date":1587,"open":1588,"high":1119,"low":1510,"close":1087,"change":1532,"percent_change":387,"volume":1589,"transactions":9,"vwap":1087},"2025-11-05",42.43,182900,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":262,"volume":1596,"transactions":9,"vwap":1594},"2025-11-04",42.37,42.56,42.415,-0.155,219100,{"date":1598,"open":1080,"high":1565,"low":1599,"close":1065,"change":420,"percent_change":285,"volume":1600,"transactions":9,"vwap":1065},"2025-11-03",42.531,194100,{"date":1602,"open":1142,"high":1142,"low":1141,"close":1542,"change":255,"percent_change":77,"volume":1603,"transactions":9,"vwap":1542},"2025-10-31",231400,{"date":1605,"open":1123,"high":1606,"low":1551,"close":1607,"change":352,"percent_change":324,"volume":1608,"transactions":9,"vwap":1607},"2025-10-30",42.67,42.49,346900,{"date":1610,"open":1122,"high":1566,"low":1611,"close":1549,"change":208,"percent_change":471,"volume":1612,"transactions":9,"vwap":1549},"2025-10-29",42.551,162600,{"date":1614,"open":1122,"high":1070,"low":1615,"close":1119,"change":705,"percent_change":420,"volume":1616,"transactions":9,"vwap":1119},"2025-10-28",42.59,106900,{"date":1618,"open":1542,"high":1619,"low":1542,"close":1110,"change":829,"percent_change":197,"volume":1620,"transactions":9,"vwap":1110},"2025-10-27",42.659,20900,{"date":1622,"open":1582,"high":1607,"low":1510,"close":1623,"change":661,"percent_change":19,"volume":816,"transactions":9,"vwap":1623},"2025-10-24",42.44,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":680,"percent_change":717,"volume":1629,"transactions":9,"vwap":1628},"2025-10-23",42.2,42.36,42.34,5600,{"date":1631,"open":1632,"high":1633,"low":1577,"close":1634,"change":1635,"percent_change":891,"volume":1213,"transactions":9,"vwap":1634},"2025-10-22",42.26,42.279,42.192,-0.078,{"date":1637,"open":1111,"high":1628,"low":1638,"close":1134,"change":254,"percent_change":580,"volume":1639,"transactions":9,"vwap":1134},"2025-10-21",42.21,37600,{"date":1641,"open":1529,"high":1642,"low":1529,"close":1111,"change":509,"percent_change":276,"volume":1643,"transactions":9,"vwap":1111},"2025-10-20",42.285,10300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":829,"percent_change":1298,"volume":1326,"transactions":9,"vwap":1649},"2025-10-17",41.78,42.0099983,41.76,41.98,{"date":1651,"open":1518,"high":1518,"low":1652,"close":1104,"change":891,"percent_change":1113,"volume":1653,"transactions":9,"vwap":1104},"2025-10-16",41.72,42200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":828,"percent_change":196,"volume":823,"transactions":9,"vwap":1659},"2025-10-15",42.095001,42.13,41.86,41.99,{"date":1661,"open":1523,"high":1096,"low":1662,"close":1663,"change":1664,"percent_change":923,"volume":1665,"transactions":9,"vwap":1663},"2025-10-14",41.61,41.91,-0.064,30200,{"date":1667,"open":1668,"high":1659,"low":1663,"close":1669,"change":1670,"percent_change":1671,"volume":745,"transactions":9,"vwap":1669},"2025-10-13",41.92,41.974,0.379,0.91,{"date":1673,"open":1626,"high":1674,"low":21,"close":21,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":21},"2025-10-10",42.25,-0.545,-1.29,25100,{"date":1679,"open":1680,"high":1638,"low":1681,"close":1518,"change":471,"percent_change":623,"volume":1288,"transactions":9,"vwap":1518},"2025-10-09",42.18,42.11,{"date":1683,"open":1681,"high":1626,"low":1681,"close":1684,"change":286,"percent_change":509,"volume":1685,"transactions":9,"vwap":1684},"2025-10-08",42.19,7400,{"date":1687,"open":1684,"high":1626,"low":1529,"close":1688,"change":371,"percent_change":316,"volume":901,"transactions":9,"vwap":1688},"2025-10-07",42.080002,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":485,"percent_change":1694,"volume":977,"transactions":9,"vwap":1693},"2025-10-06",42.12,42.181,42.16,0.21,{"date":1696,"open":1697,"high":1680,"low":1698,"close":1102,"change":1699,"percent_change":146,"volume":1700,"transactions":9,"vwap":1102},"2025-10-03",42.125,42.060001,0.015,47700,{"date":1702,"open":1681,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":605,"volume":1707,"transactions":9,"vwap":1705},"2025-10-02",42.133,41.915,42.055,-0.005,58800,{"date":1709,"open":1088,"high":1710,"low":1711,"close":1698,"change":146,"percent_change":661,"volume":1712,"transactions":9,"vwap":1698},"2025-10-01",42.09,41.94,220700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1095,"change":828,"percent_change":196,"volume":1718,"transactions":9,"vwap":1095},"2025-09-30",41.9,42.044998,41.881,1062500,{"date":1720,"open":1721,"high":1721,"low":1658,"close":1711,"change":146,"percent_change":661,"volume":1722,"transactions":9,"vwap":1711},"2025-09-29",41.97,88000,{"date":1724,"open":1648,"high":1715,"low":1098,"close":1715,"change":196,"percent_change":131,"volume":1725,"transactions":9,"vwap":1715},"2025-09-26",20600,{"date":1727,"open":1662,"high":1515,"low":1662,"close":1728,"change":315,"percent_change":451,"volume":1092,"transactions":9,"vwap":1728},"2025-09-25",41.71,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1103,"change":225,"percent_change":922,"volume":1734,"transactions":9,"vwap":1103},"2025-09-24",41.79,41.858,41.6,18900,{"date":1736,"open":1711,"high":1737,"low":1104,"close":1738,"change":623,"percent_change":768,"volume":1739,"transactions":9,"vwap":1738},"2025-09-23",41.975,41.83,51100,{"date":1741,"open":1738,"high":1742,"low":1738,"close":1743,"change":580,"percent_change":829,"volume":1744,"transactions":9,"vwap":1743},"2025-09-22",41.997,41.95,16400,{"date":1746,"open":1747,"high":1748,"low":1731,"close":1749,"change":661,"percent_change":19,"volume":1750,"transactions":9,"vwap":1749},"2025-09-19",41.848,41.882,41.88,20000,{"date":1752,"open":1098,"high":1658,"low":1098,"close":1646,"change":580,"percent_change":829,"volume":687,"transactions":9,"vwap":1646},"2025-09-18",{"date":1754,"open":1755,"high":1648,"low":1756,"close":1728,"change":420,"percent_change":285,"volume":1757,"transactions":9,"vwap":1728},"2025-09-17",41.69,41.58,85000,{"date":1759,"open":1755,"high":1646,"low":1760,"close":1755,"change":226,"percent_change":392,"volume":1761,"transactions":9,"vwap":1755},"2025-09-16",41.68,16200,{"date":1763,"open":1764,"high":1765,"low":1755,"close":1524,"change":285,"percent_change":444,"volume":1766,"transactions":9,"vwap":1524},"2025-09-15",41.7,41.765,200800,{"date":1768,"open":1755,"high":1764,"low":1756,"close":1764,"change":828,"percent_change":196,"volume":1769,"transactions":9,"vwap":1764},"2025-09-12",46800,{"date":1771,"open":1772,"high":1517,"low":1772,"close":1773,"change":429,"percent_change":1129,"volume":1774,"transactions":9,"vwap":1773},"2025-09-11",41.48,41.62,87700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":1532,"percent_change":387,"volume":1780,"transactions":9,"vwap":1777},"2025-09-10",41.49,41.54,41.4,56700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":651,"volume":1788,"transactions":9,"vwap":1786},"2025-09-09",41.31,41.45,41.27,41.385,0.075,28000,{"date":1790,"open":1791,"high":1791,"low":1785,"close":1783,"change":285,"percent_change":444,"volume":1792,"transactions":9,"vwap":1783},"2025-09-08",41.38,42900,{"date":1794,"open":1795,"high":1784,"low":1796,"close":1797,"change":352,"percent_change":1248,"volume":1798,"transactions":9,"vwap":1797},"2025-09-05",41.44,41.13,41.26,72300,{"date":1800,"open":1796,"high":1801,"low":1796,"close":1801,"change":509,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-04",41.37,0.63,88800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":815,"percent_change":1050,"volume":1810,"transactions":9,"vwap":1809},"2025-09-03",41.02,41.15,41,41.11,27100,{"date":1812,"open":1813,"high":1808,"low":1814,"close":1815,"change":306,"percent_change":1312,"volume":1816,"transactions":9,"vwap":1815},"2025-09-02",40.83,40.75,40.96,131500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":923,"percent_change":262,"volume":1823,"transactions":9,"vwap":1822},"2025-08-29",41.23,41.255,41.09,41.12,81600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1785,"change":285,"percent_change":444,"volume":1829,"transactions":9,"vwap":1785},"2025-08-28",41.22,41.33,41.17,297200,{"date":1831,"open":1809,"high":1819,"low":1809,"close":1826,"change":828,"percent_change":196,"volume":1832,"transactions":9,"vwap":1826},"2025-08-27",51200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":429,"percent_change":244,"volume":1838,"transactions":9,"vwap":1837},"2025-08-26",40.97,41.2,41.14,93500,{"date":1840,"open":1841,"high":1796,"low":1842,"close":1842,"change":306,"percent_change":1312,"volume":1843,"transactions":9,"vwap":1842},"2025-08-25",41.060001,41.0099983,35300,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1828,"change":1848,"percent_change":1849,"volume":1412,"transactions":9,"vwap":1828},"2025-08-22",40.9,41.212,0.425,1.04,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":353,"volume":1857,"transactions":9,"vwap":1855},"2025-08-21",40.76,40.84,40.68,40.745,-0.095,103800,{"date":1859,"open":1853,"high":1860,"low":1861,"close":1853,"change":226,"percent_change":923,"volume":1862,"transactions":9,"vwap":1853},"2025-08-20",40.92,40.661,26500,{"date":1864,"open":1842,"high":1865,"low":1866,"close":1846,"change":891,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1846},"2025-08-19",41.049999,40.86,-0.44,137600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":254,"percent_change":580,"volume":1874,"transactions":9,"vwap":1872},"2025-08-18",40.99,41.080002,40.965,20300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1865,"change":226,"percent_change":923,"volume":1880,"transactions":9,"vwap":1865},"2025-08-15",41.07,41.084999,40.991,27600,{"date":1882,"open":1865,"high":142,"low":1842,"close":1809,"change":254,"percent_change":580,"volume":1883,"transactions":9,"vwap":1809},"2025-08-14",750500,{"date":1885,"open":1807,"high":1807,"low":1808,"close":1872,"change":485,"percent_change":84,"volume":1886,"transactions":9,"vwap":1872},"2025-08-13",62500,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1871,"change":509,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1871},"2025-08-12",40.82,41.014999,0.64,19200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":352,"percent_change":1248,"volume":1899,"transactions":9,"vwap":1898},"2025-08-11",40.77,40.861,40.54,40.73,31400,{"date":1901,"open":1902,"high":1853,"low":1903,"close":1853,"change":387,"percent_change":276,"volume":1734,"transactions":9,"vwap":1853},"2025-08-08",40.69,40.66,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":605,"percent_change":208,"volume":1909,"transactions":9,"vwap":1908},"2025-08-07",40.78,40.461,40.59,458100,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":716,"percent_change":197,"volume":1915,"transactions":9,"vwap":1914},"2025-08-06",40.41,40.65,40.6,19100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":315,"percent_change":451,"volume":1922,"transactions":9,"vwap":1921},"2025-08-05",40.53,40.578,40.34,40.44,59200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1918,"change":1050,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1918},"2025-08-04",40.45,40.562,40.43,0.92,89900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-01",40.31,40.099998,40.16,-0.42,-1.03,160500,{"date":1939,"open":1940,"high":1853,"low":1941,"close":1942,"change":226,"percent_change":923,"volume":1943,"transactions":9,"vwap":1942},"2025-07-31",40.79,40.51,40.58,623100,{"date":1945,"open":1946,"high":1814,"low":1947,"close":1948,"change":463,"percent_change":1949,"volume":849,"transactions":9,"vwap":1948},"2025-07-30",40.67,40.55,40.64,-0.25,{"date":1951,"open":1889,"high":1889,"low":1913,"close":1952,"change":420,"percent_change":285,"volume":1953,"transactions":9,"vwap":1952},"2025-07-29",40.74,46700,{"date":1955,"open":1898,"high":1814,"low":1948,"close":1956,"change":399,"percent_change":463,"volume":823,"transactions":9,"vwap":1956},"2025-07-28",40.72,{"date":1958,"open":1959,"high":1895,"low":1960,"close":1852,"change":1961,"percent_change":1129,"volume":1780,"transactions":9,"vwap":1852},"2025-07-25",40.63,40.61,0.126,{"date":1963,"open":1914,"high":1946,"low":1897,"close":1964,"change":1965,"percent_change":286,"volume":1966,"transactions":9,"vwap":1964},"2025-07-24",40.634,0.044,60300,{"date":1968,"open":1925,"high":1914,"low":1927,"close":1908,"change":651,"percent_change":54,"volume":1969,"transactions":9,"vwap":1908},"2025-07-23",34500,{"date":1971,"open":1972,"high":1925,"low":1972,"close":1912,"change":1699,"percent_change":146,"volume":1973,"transactions":9,"vwap":1912},"2025-07-22",40.33,112800,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1478,"percent_change":485,"volume":1979,"transactions":9,"vwap":1978},"2025-07-21",40.38,40.519,40.395,33500,{"date":1981,"open":1982,"high":1983,"low":1932,"close":1984,"change":1706,"percent_change":605,"volume":1985,"transactions":9,"vwap":1984},"2025-07-18",40.39,40.4,40.36,15500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":77,"percent_change":717,"volume":1992,"transactions":9,"vwap":1991},"2025-07-17",40.29,40.385,40.26,40.365,24300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":19,"volume":2000,"transactions":9,"vwap":1998},"2025-07-16",40.14,40.235,39.99,40.225,0.095,47900,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":315,"percent_change":451,"volume":2005,"transactions":9,"vwap":2004},"2025-07-15",40.3,40.13,56000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":285,"percent_change":444,"volume":2012,"transactions":9,"vwap":2011},"2025-07-14",40.17,40.24,40.15,40.22,23300,{"date":2014,"open":2004,"high":1990,"low":2004,"close":2008,"change":2015,"percent_change":1248,"volume":2016,"transactions":9,"vwap":2008},"2025-07-11",-0.107,95000,{"date":2018,"open":1934,"high":2019,"low":1934,"close":2020,"change":2021,"percent_change":829,"volume":2022,"transactions":9,"vwap":2020},"2025-07-10",40.32,40.277,0.067,118500,{"date":2024,"open":2025,"high":2025,"low":1933,"close":2026,"change":286,"percent_change":762,"volume":2027,"transactions":9,"vwap":2026},"2025-07-09",40.25,40.21,44200,{"date":2029,"open":2010,"high":2010,"low":2030,"close":1933,"change":146,"percent_change":661,"volume":2031,"transactions":9,"vwap":1933},"2025-07-08",40.029999,24700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":106,"percent_change":1935,"volume":2038,"transactions":9,"vwap":2037},"2025-07-07",40.12,40.19,39.965,40.060001,116300,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":983,"percent_change":614,"volume":2044,"transactions":9,"vwap":2043},"2025-07-03",40.09,40.28,40.23,85400,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":443,"percent_change":77,"volume":2050,"transactions":9,"vwap":2049},"2025-07-02",39.95,40.11,40.055,271600,{"date":2052,"open":2053,"high":2030,"low":2054,"close":2055,"change":605,"percent_change":208,"volume":2056,"transactions":9,"vwap":2055},"2025-07-01",40.0099983,39.9,40,264000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2053,"change":829,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2053},"2025-06-30",39.98,40.040001,39.87,0.43,102000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":444,"percent_change":412,"volume":2070,"transactions":9,"vwap":2069},"2025-06-27",39.74,39.93,39.69,39.84,168600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":829,"percent_change":2062,"volume":2077,"transactions":9,"vwap":2076},"2025-06-26",39.652,39.78,39.63,39.72,51700,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":225,"percent_change":371,"volume":2083,"transactions":9,"vwap":2082},"2025-06-25",39.635,39.52,39.55,54300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":19,"percent_change":795,"volume":2090,"transactions":9,"vwap":2089},"2025-06-24",39.53,39.6,39.439,39.58,171700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":387,"percent_change":1891,"volume":1929,"transactions":9,"vwap":2094},"2025-06-23",39.040001,39.34,38.97,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":371,"percent_change":362,"volume":1969,"transactions":9,"vwap":2100},"2025-06-20",39.28,39,39.09,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":828,"percent_change":613,"volume":2107,"transactions":9,"vwap":2106},"2025-06-18",39.16,39.27,39.085999,39.17,107700,{"date":2109,"open":2103,"high":2110,"low":2100,"close":2100,"change":324,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2100},"2025-06-17",39.268,-0.66,189100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":960,"percent_change":763,"volume":1392,"transactions":9,"vwap":2118},"2025-06-16",39.33,39.42,39.264,39.35,{"date":2120,"open":2121,"high":2104,"low":2122,"close":2123,"change":324,"percent_change":2111,"volume":2124,"transactions":9,"vwap":2123},"2025-06-13",39.2,39.0099983,39.12,65600,{"date":2126,"open":2127,"high":2128,"low":2121,"close":2128,"change":185,"percent_change":76,"volume":1072,"transactions":9,"vwap":2128},"2025-06-12",39.23,39.38,{"date":2130,"open":2094,"high":2131,"low":2106,"close":2132,"change":450,"percent_change":1248,"volume":2133,"transactions":9,"vwap":2132},"2025-06-11",39.41,39.245,111600,{"date":2135,"open":2136,"high":2118,"low":2121,"close":2118,"change":651,"percent_change":131,"volume":1665,"transactions":9,"vwap":2118},"2025-06-10",39.3,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2106,"change":225,"percent_change":371,"volume":2141,"transactions":9,"vwap":2106},"2025-06-09",39.15,39.29,50300,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2121,"change":2146,"percent_change":763,"volume":2147,"transactions":9,"vwap":2121},"2025-06-06",39.24,39.11,0.228,39000,{"date":2149,"open":2093,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1949,"volume":2154,"transactions":9,"vwap":2152},"2025-06-05",39.13,38.875,38.972,-0.098,87200,{"date":2156,"open":2157,"high":2139,"low":2093,"close":2158,"change":399,"percent_change":463,"volume":1405,"transactions":9,"vwap":2158},"2025-06-04",39.060001,39.07,{"date":2160,"open":2161,"high":2145,"low":2162,"close":2145,"change":829,"percent_change":614,"volume":2163,"transactions":9,"vwap":2145},"2025-06-03",38.956,38.92,36700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":716,"percent_change":1298,"volume":2170,"transactions":9,"vwap":2169},"2025-06-02",38.78,38.98,38.67,38.94,86700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":218,"percent_change":218,"volume":2176,"transactions":9,"vwap":2166},"2025-05-30",38.8,38.86,38.58,52400,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2166,"change":580,"percent_change":651,"volume":2181,"transactions":9,"vwap":2166},"2025-05-29",38.89,38.74,12300,{"date":2183,"open":2184,"high":2174,"low":2185,"close":2186,"change":352,"percent_change":344,"volume":2187,"transactions":9,"vwap":2186},"2025-05-28",38.85,38.69,38.71,33100,{"date":2189,"open":2186,"high":2184,"low":2190,"close":2191,"change":1050,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-27",38.59,38.82,0.96,14500,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":922,"percent_change":891,"volume":2199,"transactions":9,"vwap":2198},"2025-05-23",38.25,38.5,38.45,43400,{"date":2201,"open":2202,"high":2185,"low":2202,"close":2203,"change":225,"percent_change":371,"volume":2204,"transactions":9,"vwap":2203},"2025-05-22",38.49,38.52,33800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":236,"percent_change":1278,"volume":2211,"transactions":9,"vwap":2210},"2025-05-21",38.79,38.925,38.53,38.55,73600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2179,"change":371,"percent_change":464,"volume":896,"transactions":9,"vwap":2179},"2025-05-20",38.9,38.95,38.775,{"date":2218,"open":2219,"high":2122,"low":2219,"close":2095,"change":208,"percent_change":471,"volume":2220,"transactions":9,"vwap":2095},"2025-05-19",38.765,145700,{"date":2222,"open":2184,"high":2223,"low":2224,"close":2223,"change":960,"percent_change":763,"volume":1007,"transactions":9,"vwap":2223},"2025-05-16",38.99,38.81,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":285,"percent_change":429,"volume":2230,"transactions":9,"vwap":2229},"2025-05-15",38.6,38.84,38.76,26600,{"date":2232,"open":2185,"high":2207,"low":2233,"close":2186,"change":208,"percent_change":471,"volume":726,"transactions":9,"vwap":2186},"2025-05-14",38.288,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1694,"percent_change":153,"volume":2240,"transactions":9,"vwap":2239},"2025-05-13",38.64,38.88,38.541,38.73,214600,{"date":2242,"open":2190,"high":2190,"low":2243,"close":2203,"change":795,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2203},"2025-05-12",38.336,1.61,325300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":605,"percent_change":225,"volume":2252,"transactions":9,"vwap":2251},"2025-05-09",37.96,38.0099983,37.81,37.91,73400,{"date":2254,"open":2255,"high":2256,"low":2250,"close":2257,"change":84,"percent_change":33,"volume":2258,"transactions":9,"vwap":2257},"2025-05-08",37.86,38.09,37.92,175200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":828,"percent_change":1694,"volume":2265,"transactions":9,"vwap":2264},"2025-05-07",37.66,37.815,37.543,37.7,49700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":451,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-06",37.68,37.78,37.61,37.62,-0.58,87400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":922,"percent_change":891,"volume":2280,"transactions":9,"vwap":2279},"2025-05-05",37.85,37.95,37.75,37.84,31600,{"date":2282,"open":2283,"high":2249,"low":2250,"close":2251,"change":1129,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2251},"2025-05-02",37.82,0.82,31900,{"date":2287,"open":2288,"high":2276,"low":2289,"close":2290,"change":815,"percent_change":197,"volume":1539,"transactions":9,"vwap":2290},"2025-05-01",37.71,37.57,37.6,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":218,"percent_change":218,"volume":2296,"transactions":9,"vwap":2295},"2025-04-30",37.040001,37.49,37.45,40000,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2295,"change":2301,"percent_change":444,"volume":1788,"transactions":9,"vwap":2295},"2025-04-29",37.26,37.514,0.045,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":225,"volume":901,"transactions":9,"vwap":2307},"2025-04-28",37.35,37.41,37.167,37.405,-0.013,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":1891,"volume":2315,"transactions":9,"vwap":2312},"2025-04-25",37.28,37.418,37.191,0.238,19900,{"date":176,"open":172,"high":2317,"low":172,"close":2318,"change":1050,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},37.212,37.18,1.01,80100]