[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJAN":3,"homepage-market-summary":24,"stock-historical-PJAN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PJAN","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},51.13,50.97,51.23,51.02,0.11,0.22,49342.029739,45.232,115827.20288296812,98.3,1950,{"status":25,"indices":26,"watchlist":70,"sectors":91,"benchmarks":147},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,84],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":18,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},40.5,101654,37103827.923625,24.81,"2025-04-24",[177,180,189,198,208,217,227,237,247,257,266,275,282,291,300,311,319,329,339,349,360,367,374,380,389,397,405,414,423,432,440,449,459,468,475,484,493,497,502,507,513,520,525,535,543,550,561,571,580,591,599,606,614,624,635,642,649,658,665,672,681,688,693,699,706,711,716,723,729,734,741,749,755,763,769,774,779,786,790,794,800,807,813,818,823,831,835,838,841,845,848,851,855,860,865,869,875,882,885,890,895,901,906,910,915,920,925,931,938,945,952,960,968,975,982,990,995,1002,1007,1010,1017,1024,1030,1037,1044,1051,1057,1065,1073,1079,1086,1095,1100,1107,1115,1122,1129,1134,1141,1145,1152,1159,1166,1173,1178,1185,1192,1198,1203,1209,1218,1224,1229,1234,1240,1246,1251,1256,1260,1266,1270,1276,1281,1288,1293,1299,1304,1309,1314,1319,1325,1329,1334,1338,1343,1346,1349,1352,1356,1361,1367,1373,1377,1380,1384,1389,1392,1395,1398,1401,1407,1410,1414,1418,1424,1429,1436,1440,1444,1448,1452,1458,1462,1465,1470,1475,1479,1483,1488,1493,1497,1502,1506,1510,1514,1518,1523,1530,1536,1541,1548,1554,1560,1566,1571,1575,1579,1584,1588,1593,1599,1603,1607,1611,1615,1618,1623,1626,1629,1632,1636,1639,1644,1650,1656,1662,1668,1672,1678,1681,1685,1688,1694,1698,1702,1708,1714,1718,1723,1728,1731,1738,1743,1747,1753,1758,1762,1765,1769,1773,1779,1785,1791,1796,1803,1809,1815,1820,1827,1832,1837,1842,1847,1853,1860,1865,1869,1875,1881,1886,1892,1896,1900,1905,1911,1917,1922,1930,1935,1939,1942,1946,1950,1955,1960,1964,1970,1978,1984,1991,1995,1999,2004,2009,2014,2022,2027,2031,2036,2041,2046,2053,2059,2067,2074,2080,2086,2092,2099,2105,2111,2117,2123,2128,2132,2137,2143,2147,2152,2159,2165,2171,2179,2188,2194,2201,2207,2211,2217,2225,2230,2235,2243,2251,2258,2264,2269,2276,2282,2288,2293,2300,2307,2312,2320],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},313,51.133,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",50.92,51.1099,0.1299,0.26,24573.555284,224,51.0102,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":100,"volume":195,"transactions":196,"vwap":197},"2026-10-02",50.99,50.87,50.8901,0.1201,72762.76045,258,50.9068,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",50.86,50.65,50.77,0.05,0.1,57393.2481,343,50.7099,{"date":209,"open":210,"high":182,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",50.82,50.72,-0.04,-0.08,32176.23641,296,50.8402,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":212,"volume":224,"transactions":225,"vwap":226},"2026-09-29",50.8,50.8573,50.74,50.76,-0.02,56711.6923,423,50.7748,{"date":228,"open":229,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",50.84,50.9,50.78,-0.1,-0.2,44984.189441,282,50.7948,{"date":238,"open":239,"high":182,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",50.811,50.7896,50.88,0.09,0.18,34519.72954,166,50.8464,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":196,"vwap":256},"2026-09-24",50.71,50.83,50.67,50.79,0.06,0.12,39089.0675,50.7658,{"date":258,"open":259,"high":259,"low":249,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",50.9603,50.73,-0.2011,-0.39,45576.158317,325,50.8274,{"date":267,"open":268,"high":268,"low":192,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",50.96,50.9311,0.0811,0.16,19371.35568,139,50.9208,{"date":276,"open":260,"high":268,"low":260,"close":277,"change":18,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",50.85,0.43,29306.359174,161,50.8528,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":145,"volume":288,"transactions":289,"vwap":290},"2026-09-18",50.5,50.66,50.63,0.022,28456.249563,136,50.5952,{"date":292,"open":293,"high":251,"low":294,"close":295,"change":296,"percent_change":120,"volume":297,"transactions":298,"vwap":299},"2026-09-17",50.61,50.55,50.608,0.2369,54341.51155,206,50.5893,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",50.49,50.5899,50.26,50.3711,-0.0589,-0.12,17270.44041,203,50.4783,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":223,"percent_change":212,"volume":316,"transactions":317,"vwap":318},"2026-09-15",50.51,50.3901,50.43,23396.0228,275,50.4305,{"date":320,"open":284,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",50.58,50.38,50.45,-0.14,-0.28,44890.277282,262,50.5029,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",50.54,50.6438,50.59,0.2,0.4,30278.660114,247,50.5909,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",50.22,50.44,50.39,-0.1258,-0.25,24241.71792,249,50.391,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",50.4901,50.6018,50.48,50.5158,-0.0642,-0.13,17032.2221,191,50.5082,{"date":361,"open":362,"high":362,"low":321,"close":321,"change":213,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",50.6799,-0.16,41996.295735,168,50.6187,{"date":368,"open":369,"high":369,"low":285,"close":285,"change":356,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",50.95,-0.26,18664.820641,167,50.733,{"date":375,"open":302,"high":252,"low":302,"close":252,"change":376,"percent_change":53,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.23,24831.0171,216,50.6962,{"date":381,"open":342,"high":382,"low":342,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",50.6099,50.56,0.105,0.21,32198.8967,226,50.546,{"date":390,"open":315,"high":331,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":392},"2026-09-01",50.3986,50.455,-0.115,-0.23,30193.069755,229,{"date":398,"open":399,"high":399,"low":284,"close":400,"change":401,"percent_change":145,"volume":402,"transactions":403,"vwap":404},"2026-08-31",50.5885,50.57,0.02,60519.729043,292,50.5272,{"date":406,"open":407,"high":408,"low":331,"close":294,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",50.6,50.7316,-0.0752,-0.15,27980.972824,218,50.5764,{"date":415,"open":313,"high":416,"low":313,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",50.6625,50.6252,0.1652,0.33,50856.868308,227,50.5819,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",50.5599,50.42,50.46,0,15801.7248,145,50.4583,{"date":433,"open":434,"high":434,"low":435,"close":427,"change":436,"percent_change":271,"volume":437,"transactions":438,"vwap":439},"2026-08-25",50.5199,50.3915,0.08,37994.44138,201,50.4455,{"date":441,"open":342,"high":442,"low":443,"close":322,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",50.4497,50.3768,-0.045,-0.09,27649.38219,250,50.4032,{"date":450,"open":451,"high":383,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",50.41,50.3907,50.425,0.095,0.19,36755.7248,238,50.4353,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",50.4999,50.33,-0.145,-0.29,39472.291946,214,50.3994,{"date":469,"open":427,"high":470,"low":342,"close":471,"change":472,"percent_change":204,"volume":473,"transactions":430,"vwap":474},"2026-08-19",50.5299,50.475,0.0491,21849.2508,50.4671,{"date":476,"open":477,"high":302,"low":322,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",50.4499,50.4259,-0.0341,-0.07,21221.824697,179,50.4268,{"date":485,"open":486,"high":487,"low":488,"close":427,"change":489,"percent_change":307,"volume":490,"transactions":491,"vwap":492},"2026-08-17",50.52,50.5799,50.4501,-0.06,19973.93744,189,50.5022,{"date":494,"open":313,"high":407,"low":302,"close":486,"change":428,"percent_change":428,"volume":495,"transactions":264,"vwap":496},"2026-08-14",116488.5278,50.4988,{"date":498,"open":302,"high":499,"low":302,"close":486,"change":436,"percent_change":271,"volume":500,"transactions":482,"vwap":501},"2026-08-13",50.569,17775.428682,50.5172,{"date":503,"open":323,"high":302,"low":343,"close":342,"change":253,"percent_change":254,"volume":504,"transactions":505,"vwap":506},"2026-08-12",40746.17185,395,50.442,{"date":508,"open":284,"high":284,"low":509,"close":322,"change":428,"percent_change":428,"volume":510,"transactions":511,"vwap":512},"2026-08-11",50.35,43639.326797,312,50.3919,{"date":514,"open":509,"high":515,"low":509,"close":322,"change":516,"percent_change":489,"volume":517,"transactions":518,"vwap":519},"2026-08-10",50.4899,-0.03,22329.579378,192,50.4062,{"date":521,"open":462,"high":323,"low":462,"close":451,"change":436,"percent_change":271,"volume":522,"transactions":523,"vwap":524},"2026-08-07",117427.233439,158,50.3804,{"date":526,"open":527,"high":528,"low":529,"close":462,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",50.34,50.3999,50.27,-0.0235,-0.05,24033.331375,170,50.3305,{"date":536,"open":302,"high":302,"low":537,"close":538,"change":539,"percent_change":242,"volume":540,"transactions":541,"vwap":542},"2026-08-05",50.3101,50.3535,0.0435,71763.893813,345,50.3519,{"date":544,"open":545,"high":322,"low":545,"close":546,"change":385,"percent_change":547,"volume":548,"transactions":206,"vwap":549},"2026-08-04",50.12,50.31,0.42,348269.8897,50.3449,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",49.99,50.1199,49.9401,50.1,0.25,0.5,38571.229367,219,50.0346,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":271,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",49.69,49.91,49.5601,49.85,0.32,103049.966032,212,49.862,{"date":572,"open":573,"high":574,"low":573,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",49.5,49.7535,0.36,0.73,39305.16287,279,49.6553,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",49.565,49.67,49.32,49.33,-0.34,-0.68,15903.899826,175,49.5216,{"date":592,"open":593,"high":594,"low":595,"close":583,"change":242,"percent_change":243,"volume":596,"transactions":597,"vwap":598},"2026-07-28",49.58,49.7199,49.52,41642.61568,272,49.5783,{"date":600,"open":601,"high":601,"low":602,"close":593,"change":401,"percent_change":145,"volume":603,"transactions":604,"vwap":605},"2026-07-27",49.77,49.51,22575.740816,222,49.5837,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":436,"percent_change":271,"volume":612,"transactions":604,"vwap":613},"2026-07-24",49.53,49.7,49.49,49.56,39459.688918,49.5682,{"date":615,"open":616,"high":593,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",49.47,49.44,49.48,-0.2851,-0.57,62008.28701,186,49.4687,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",49.81,49.8499,49.71,49.7651,-0.0049,-0.01,18580.415205,125,49.7787,{"date":636,"open":637,"high":638,"low":639,"close":601,"change":385,"percent_change":547,"volume":640,"transactions":589,"vwap":641},"2026-07-21",49.68,49.82,49.66,19523.04978,49.7517,{"date":643,"open":583,"high":644,"low":645,"close":611,"change":213,"percent_change":363,"volume":646,"transactions":647,"vwap":648},"2026-07-20",49.76,49.5501,34805.436992,261,49.6303,{"date":650,"open":651,"high":628,"low":582,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",49.6199,49.64,-0.18,-0.36,609221.414959,223,49.5888,{"date":659,"open":660,"high":661,"low":131,"close":638,"change":489,"percent_change":307,"volume":662,"transactions":663,"vwap":664},"2026-07-16",49.79,49.8899,31258.800897,207,49.8094,{"date":666,"open":667,"high":668,"low":601,"close":668,"change":669,"percent_change":334,"volume":670,"transactions":447,"vwap":671},"2026-07-15",49.83,49.88,0.0998,45665.032319,49.8464,{"date":673,"open":674,"high":675,"low":637,"close":676,"change":677,"percent_change":185,"volume":678,"transactions":679,"vwap":680},"2026-07-14",49.72,49.8199,49.7802,0.1302,107244.112,220,49.7655,{"date":682,"open":667,"high":667,"low":683,"close":684,"change":653,"percent_change":654,"volume":685,"transactions":686,"vwap":687},"2026-07-13",49.6101,49.65,43365.956287,289,49.694,{"date":689,"open":690,"high":566,"low":691,"close":667,"change":384,"percent_change":385,"volume":692,"transactions":9,"vwap":667},"2026-07-10",49.74,49.665,35600,{"date":694,"open":593,"high":644,"low":593,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",49.725,0.156,0.31,35300,{"date":700,"open":593,"high":701,"low":702,"close":703,"change":704,"percent_change":213,"volume":705,"transactions":9,"vwap":703},"2026-07-08",49.59,49.41,49.569,-0.041,20300,{"date":707,"open":644,"high":644,"low":708,"close":709,"change":213,"percent_change":363,"volume":710,"transactions":9,"vwap":709},"2026-07-07",49.55,49.61,36600,{"date":712,"open":131,"high":713,"low":701,"close":563,"change":714,"percent_change":185,"volume":715,"transactions":9,"vwap":563},"2026-07-06",49.748,0.13,45000,{"date":717,"open":708,"high":718,"low":719,"close":611,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":611},"2026-07-02",49.652,49.382,0.036,0.07,288300,{"date":724,"open":610,"high":725,"low":584,"close":726,"change":727,"percent_change":721,"volume":728,"transactions":9,"vwap":726},"2026-07-01",49.62,49.524,0.034,63800,{"date":730,"open":731,"high":611,"low":732,"close":610,"change":384,"percent_change":385,"volume":733,"transactions":9,"vwap":610},"2026-06-30",49.46,49.43,106000,{"date":735,"open":736,"high":732,"low":737,"close":738,"change":739,"percent_change":557,"volume":740,"transactions":9,"vwap":738},"2026-06-29",49.365,49.13,49.385,0.245,32300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":401,"volume":748,"transactions":9,"vwap":746},"2026-06-26",49.098,49.29,49.0099983,49.14,0.01,59300,{"date":750,"open":751,"high":584,"low":752,"close":737,"change":753,"percent_change":531,"volume":754,"transactions":9,"vwap":737},"2026-06-25",49.3,49.12,-0.025,41700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":516,"volume":762,"transactions":9,"vwap":760},"2026-06-24",49.17,49.35,49.07,49.155,-0.015,61800,{"date":764,"open":765,"high":766,"low":765,"close":757,"change":394,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-06-23",49.11,49.292,-0.47,19200,{"date":770,"open":732,"high":708,"low":771,"close":772,"change":531,"percent_change":232,"volume":773,"transactions":9,"vwap":772},"2026-06-22",49.36,49.4,110200,{"date":775,"open":610,"high":708,"low":772,"close":776,"change":455,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-18",49.45,0.39,121300,{"date":780,"open":781,"high":611,"low":757,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",49.515,49.26,-0.24,-0.48,41500,{"date":787,"open":595,"high":788,"low":618,"close":573,"change":232,"percent_change":233,"volume":789,"transactions":9,"vwap":573},"2026-06-16",49.6,32500,{"date":791,"open":611,"high":788,"low":610,"close":788,"change":697,"percent_change":792,"volume":793,"transactions":9,"vwap":788},"2026-06-15",0.63,64900,{"date":795,"open":796,"high":751,"low":797,"close":744,"change":334,"percent_change":798,"volume":799,"transactions":9,"vwap":744},"2026-06-12",49.16,49.064999,0.41,80500,{"date":801,"open":802,"high":746,"low":803,"close":804,"change":567,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-11",48.95,48.745,49.09,0.66,34400,{"date":808,"open":809,"high":765,"low":810,"close":811,"change":812,"percent_change":165,"volume":715,"transactions":9,"vwap":811},"2026-06-10",48.97,48.75,48.77,-0.35,{"date":814,"open":782,"high":815,"low":816,"close":752,"change":480,"percent_change":324,"volume":817,"transactions":9,"vwap":752},"2026-06-09",49.37,48.73,32600,{"date":819,"open":820,"high":744,"low":746,"close":821,"change":145,"percent_change":436,"volume":822,"transactions":9,"vwap":821},"2026-06-08",49.22,49.19,468600,{"date":824,"open":772,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",49.407,49.029999,49.15,-0.37,-0.75,30600,{"date":832,"open":702,"high":833,"low":702,"close":595,"change":242,"percent_change":243,"volume":834,"transactions":9,"vwap":595},"2026-06-04",49.588,56300,{"date":836,"open":618,"high":611,"low":732,"close":732,"change":356,"percent_change":370,"volume":837,"transactions":9,"vwap":732},"2026-06-03",61700,{"date":839,"open":595,"high":788,"low":618,"close":611,"change":401,"percent_change":145,"volume":840,"transactions":9,"vwap":611},"2026-06-02",108400,{"date":842,"open":616,"high":788,"low":616,"close":843,"change":203,"percent_change":204,"volume":844,"transactions":9,"vwap":843},"2026-06-01",49.54,61600,{"date":846,"open":776,"high":843,"low":732,"close":610,"change":253,"percent_change":254,"volume":847,"transactions":9,"vwap":610},"2026-05-29",68000,{"date":849,"open":758,"high":610,"low":751,"close":732,"change":17,"percent_change":18,"volume":850,"transactions":9,"vwap":732},"2026-05-28",39400,{"date":852,"open":853,"high":732,"low":853,"close":584,"change":401,"percent_change":145,"volume":854,"transactions":9,"vwap":584},"2026-05-27",49.21,16600,{"date":856,"open":857,"high":857,"low":858,"close":751,"change":17,"percent_change":18,"volume":859,"transactions":9,"vwap":751},"2026-05-26",49.42,49.27,30500,{"date":861,"open":862,"high":744,"low":821,"close":821,"change":863,"percent_change":253,"volume":864,"transactions":9,"vwap":821},"2026-05-22",49.275,0.03,34100,{"date":866,"open":867,"high":853,"low":867,"close":796,"change":17,"percent_change":18,"volume":868,"transactions":9,"vwap":796},"2026-05-21",48.98,43000,{"date":870,"open":871,"high":796,"low":872,"close":873,"change":271,"percent_change":419,"volume":874,"transactions":9,"vwap":873},"2026-05-20",48.94,48.92,49.049999,93300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":307,"percent_change":783,"volume":881,"transactions":9,"vwap":880},"2026-05-19",48.91,49.013,48.86,48.89,46600,{"date":883,"open":759,"high":804,"low":877,"close":745,"change":145,"percent_change":436,"volume":884,"transactions":9,"vwap":745},"2026-05-18",47600,{"date":886,"open":871,"high":804,"low":887,"close":809,"change":783,"percent_change":888,"volume":889,"transactions":9,"vwap":809},"2026-05-15",48.93,-0.49,31000,{"date":891,"open":746,"high":853,"low":759,"close":853,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":853},"2026-05-14",0.215,0.44,290800,{"date":896,"open":887,"high":897,"low":887,"close":898,"change":899,"percent_change":17,"volume":900,"transactions":9,"vwap":898},"2026-05-13",49.080002,48.995,0.055,62700,{"date":902,"open":903,"high":809,"low":904,"close":871,"change":428,"percent_change":428,"volume":905,"transactions":9,"vwap":871},"2026-05-12",48.892,48.8,107200,{"date":907,"open":908,"high":908,"low":871,"close":871,"change":223,"percent_change":212,"volume":909,"transactions":9,"vwap":871},"2026-05-11",49.040001,70300,{"date":911,"open":877,"high":745,"low":880,"close":912,"change":714,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-08",48.96,0.27,44600,{"date":916,"open":917,"high":912,"low":810,"close":918,"change":212,"percent_change":213,"volume":919,"transactions":9,"vwap":918},"2026-05-07",48.9,48.83,74700,{"date":921,"open":922,"high":877,"low":810,"close":923,"change":376,"percent_change":120,"volume":924,"transactions":9,"vwap":923},"2026-05-06",48.82,48.87,60600,{"date":926,"open":927,"high":816,"low":927,"close":928,"change":929,"percent_change":697,"volume":930,"transactions":9,"vwap":928},"2026-05-05",48.59,48.64,0.15,96300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":307,"percent_change":345,"volume":937,"transactions":9,"vwap":936},"2026-05-04",48.57,48.67,48.4,48.49,113600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":17,"percent_change":376,"volume":944,"transactions":9,"vwap":943},"2026-05-01",48.68,48.715,48.56,48.61,834700,{"date":946,"open":935,"high":947,"low":948,"close":949,"change":950,"percent_change":75,"volume":951,"transactions":9,"vwap":949},"2026-04-30",48.6,48.298,48.5,0.163,1187100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":253,"volume":959,"transactions":9,"vwap":957},"2026-04-29",48.27,48.37,48.22,48.337,0.027,40900,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-28",48.24,48.335,48.31,-0.105,-0.22,25400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":899,"percent_change":17,"volume":974,"transactions":9,"vwap":973},"2026-04-27",48.35,48.45,48.32,48.415,47900,{"date":976,"open":977,"high":978,"low":956,"close":979,"change":980,"percent_change":981,"volume":834,"transactions":9,"vwap":979},"2026-04-24",48.25,48.411,48.36,0.17,0.35,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":363,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-23",48.18,48.338,48.115,48.19,-0.33,55100,{"date":991,"open":992,"high":970,"low":992,"close":970,"change":185,"percent_change":993,"volume":994,"transactions":9,"vwap":970},"2026-04-22",48.15,0.54,33800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":232,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-21",48.3,48.014999,48.09,-0.21,20700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":987,"change":307,"percent_change":345,"volume":959,"transactions":9,"vwap":987},"2026-04-20",48.21,48.26,48.099998,{"date":1008,"open":992,"high":970,"low":992,"close":964,"change":185,"percent_change":993,"volume":1009,"transactions":9,"vwap":964},"2026-04-17",101700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":253,"percent_change":714,"volume":1016,"transactions":9,"vwap":1015},"2026-04-16",47.96,48.080002,47.9,48.049999,52600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":913,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-15",47.81,47.99,47.78,0.57,41200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":271,"percent_change":75,"volume":1029,"transactions":9,"vwap":1028},"2026-04-14",47.55,47.79,47.72,78400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-13",47.16,47.56,0.29,0.61,79300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":631,"percent_change":223,"volume":1043,"transactions":9,"vwap":1042},"2026-04-10",47.33,47.37,47.19,47.27,82000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":254,"percent_change":556,"volume":1050,"transactions":9,"vwap":1049},"2026-04-09",47.049999,47.32,47.033001,47.28,113500,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1032,"change":1055,"percent_change":1056,"volume":924,"transactions":9,"vwap":1032},"2026-04-08",47.22,46.96,0.72,1.55,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":531,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-07",46.33,46.52,46.17,46.44,-0.11,37300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":980,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-06",46.311,46.5,46.29,46.49,0.37,756200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":436,"percent_change":980,"volume":1078,"transactions":9,"vwap":1077},"2026-04-02",45.92,46.395,46.32,28400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":17,"percent_change":100,"volume":1085,"transactions":9,"vwap":1084},"2026-04-01",46.3,46.43,46.2,46.24,149300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",45.687,46.15,45.63,46.13,0.78,1.72,65800,{"date":1096,"open":1097,"high":1097,"low":20,"close":1098,"change":401,"percent_change":145,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",45.6,45.35,79600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":784,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-27",45.618,45.68,45.33,-1.05,120400,{"date":1108,"open":1109,"high":1083,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",46.043999,45.78,45.81,-0.456,-0.99,39600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":913,"volume":1121,"transactions":9,"vwap":1119},"2026-03-25",46.385,46.23,46.266,0.126,47300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":356,"percent_change":325,"volume":1128,"transactions":9,"vwap":1127},"2026-03-24",46.02,46.27,46.0099983,46.14,52100,{"date":1130,"open":1077,"high":1131,"low":1132,"close":1125,"change":335,"percent_change":125,"volume":1133,"transactions":9,"vwap":1125},"2026-03-23",46.515,46.185,70400,{"date":1135,"open":1083,"high":1083,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",45.8,45.87,-0.44,-0.95,52000,{"date":1142,"open":1143,"high":1082,"low":1143,"close":1144,"change":223,"percent_change":212,"volume":762,"transactions":9,"vwap":1144},"2026-03-19",46.080002,46.31,{"date":1146,"open":1147,"high":1148,"low":1059,"close":1059,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1059},"2026-03-18",46.667,46.67,-0.45,-0.96,92800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":242,"percent_change":455,"volume":1158,"transactions":9,"vwap":1157},"2026-03-17",46.86,46.883,46.72,46.78,76000,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":567,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-16",46.59,46.76,46.69,0.69,61200,{"date":1167,"open":1168,"high":1169,"low":1077,"close":1170,"change":410,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-13",46.57,46.71,46.37,-0.32,90800,{"date":1174,"open":1175,"high":1175,"low":1060,"close":1060,"change":654,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1060},"2026-03-12",46.75,-0.77,215800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":480,"percent_change":410,"volume":1184,"transactions":9,"vwap":1183},"2026-03-11",46.9,46.99,46.793,46.88,102700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":747,"percent_change":401,"volume":1191,"transactions":9,"vwap":1190},"2026-03-10",46.92,47.17,46.84,46.95,139500,{"date":1193,"open":1062,"high":1194,"low":1170,"close":1195,"change":243,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-09",47.0099983,46.94,0.38,180500,{"date":1199,"open":1200,"high":1180,"low":1201,"close":1162,"change":586,"percent_change":60,"volume":1202,"transactions":9,"vwap":1162},"2026-03-06",46.79,46.655,53400,{"date":1204,"open":1205,"high":1041,"low":1183,"close":1206,"change":1207,"percent_change":812,"volume":1208,"transactions":9,"vwap":1206},"2026-03-05",47.12,47.099998,-0.164,86600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-04",47.080002,47.323,47,47.264,0.244,0.52,46000,{"date":1219,"open":1162,"high":1220,"low":1221,"close":1222,"change":783,"percent_change":67,"volume":1223,"transactions":9,"vwap":1222},"2026-03-03",47.15,46.61,47.02,58900,{"date":1225,"open":1226,"high":1040,"low":1226,"close":1227,"change":212,"percent_change":213,"volume":1228,"transactions":9,"vwap":1227},"2026-03-02",47.075001,47.26,681500,{"date":1230,"open":1041,"high":1231,"low":1232,"close":1231,"change":213,"percent_change":105,"volume":1233,"transactions":9,"vwap":1231},"2026-02-27",47.3,47.11,175600,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":232,"percent_change":1000,"volume":1239,"transactions":9,"vwap":1238},"2026-02-26",47.46,47.13,47.38,70100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":929,"percent_change":567,"volume":1245,"transactions":9,"vwap":1244},"2026-02-25",47.34,47.53,47.48,52700,{"date":1247,"open":1248,"high":1039,"low":1249,"close":1039,"change":334,"percent_change":547,"volume":1250,"transactions":9,"vwap":1039},"2026-02-24",47.055,47.029999,90000,{"date":1252,"open":1231,"high":1231,"low":1253,"close":1237,"change":345,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1237},"2026-02-23",47.040001,-0.53,71000,{"date":1257,"open":1211,"high":1258,"low":1211,"close":1238,"change":271,"percent_change":75,"volume":1259,"transactions":9,"vwap":1238},"2026-02-20",47.4,56600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1053,"change":489,"percent_change":356,"volume":1265,"transactions":9,"vwap":1053},"2026-02-19",47.228,47.24,47.07,143900,{"date":1267,"open":1268,"high":1040,"low":1220,"close":1049,"change":254,"percent_change":556,"volume":1269,"transactions":9,"vwap":1049},"2026-02-18",47.18,67900,{"date":1271,"open":1272,"high":1273,"low":1189,"close":1032,"change":1274,"percent_change":100,"volume":1275,"transactions":9,"vwap":1032},"2026-02-17",47.060001,47.21,0.115,34600,{"date":1277,"open":1249,"high":1227,"low":1213,"close":1278,"change":1279,"percent_change":204,"volume":1280,"transactions":9,"vwap":1278},"2026-02-13",47.044998,0.045,55400,{"date":1282,"open":1283,"high":1284,"low":1213,"close":1213,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1213},"2026-02-12",47.44,47.47,-0.43,-0.91,60800,{"date":1289,"open":1033,"high":1033,"low":1290,"close":1291,"change":223,"percent_change":212,"volume":1292,"transactions":9,"vwap":1291},"2026-02-11",47.35,47.43,74000,{"date":1294,"open":1244,"high":1295,"low":1296,"close":1297,"change":516,"percent_change":489,"volume":1298,"transactions":9,"vwap":1297},"2026-02-10",47.568,47.42,47.45,40600,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1244,"change":436,"percent_change":980,"volume":1303,"transactions":9,"vwap":1244},"2026-02-09",47.25,47.57,44200,{"date":1305,"open":1046,"high":1283,"low":1306,"close":1258,"change":130,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1258},"2026-02-06",47.042,0.98,70900,{"date":1310,"open":1222,"high":1211,"low":1311,"close":1195,"change":1312,"percent_change":620,"volume":1313,"transactions":9,"vwap":1195},"2026-02-05",46.835,-0.27,85200,{"date":1315,"open":1316,"high":1316,"low":1054,"close":1273,"change":1317,"percent_change":653,"volume":1318,"transactions":9,"vwap":1273},"2026-02-04",47.36,-0.085,51200,{"date":1320,"open":1321,"high":1321,"low":1232,"close":1322,"change":1323,"percent_change":767,"volume":1324,"transactions":9,"vwap":1322},"2026-02-03",47.54,47.295,-0.225,62800,{"date":1326,"open":1227,"high":1302,"low":1227,"close":1327,"change":17,"percent_change":376,"volume":1328,"transactions":9,"vwap":1327},"2026-02-02",47.52,118100,{"date":1330,"open":1238,"high":1283,"low":1331,"close":1332,"change":489,"percent_change":356,"volume":1333,"transactions":9,"vwap":1332},"2026-01-30",47.263,47.41,60500,{"date":1335,"open":1026,"high":1026,"low":1336,"close":1284,"change":489,"percent_change":356,"volume":1337,"transactions":9,"vwap":1284},"2026-01-29",47.145,157300,{"date":1339,"open":1340,"high":1033,"low":1341,"close":1243,"change":721,"percent_change":929,"volume":1342,"transactions":9,"vwap":1243},"2026-01-28",47.49,47.417,136900,{"date":1344,"open":1040,"high":1026,"low":1040,"close":1236,"change":253,"percent_change":714,"volume":1345,"transactions":9,"vwap":1236},"2026-01-27",96400,{"date":1347,"open":1231,"high":1244,"low":1231,"close":1258,"change":721,"percent_change":929,"volume":1348,"transactions":9,"vwap":1258},"2026-01-26",117100,{"date":1350,"open":1273,"high":1040,"low":1273,"close":1039,"change":863,"percent_change":253,"volume":1351,"transactions":9,"vwap":1039},"2026-01-23",108000,{"date":1353,"open":1354,"high":1238,"low":1268,"close":1231,"change":17,"percent_change":376,"volume":1355,"transactions":9,"vwap":1231},"2026-01-22",47.29,215900,{"date":1357,"open":1358,"high":1049,"low":1180,"close":1041,"change":419,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1041},"2026-01-21",46.93,0.7,221400,{"date":1362,"open":1195,"high":1237,"low":1363,"close":1154,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1154},"2026-01-20",46.81,-0.516,-1.09,370100,{"date":1368,"open":1283,"high":1283,"low":1369,"close":1370,"change":1371,"percent_change":516,"volume":1372,"transactions":9,"vwap":1370},"2026-01-16",47.31,47.376,-0.014,752500,{"date":1374,"open":1296,"high":1340,"low":1047,"close":1375,"change":203,"percent_change":17,"volume":1376,"transactions":9,"vwap":1375},"2026-01-15",47.39,336500,{"date":1378,"open":1041,"high":1316,"low":1220,"close":1242,"change":480,"percent_change":410,"volume":1379,"transactions":9,"vwap":1242},"2026-01-14",398000,{"date":1381,"open":1297,"high":1382,"low":1039,"close":1332,"change":480,"percent_change":410,"volume":1383,"transactions":9,"vwap":1332},"2026-01-13",47.51,141800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1244,"change":253,"percent_change":714,"volume":1388,"transactions":9,"vwap":1244},"2026-01-12",47.23,47.5,339200,{"date":1390,"open":1273,"high":1284,"low":1041,"close":1296,"change":714,"percent_change":913,"volume":1391,"transactions":9,"vwap":1296},"2026-01-09",310200,{"date":1393,"open":1032,"high":1231,"low":1220,"close":1354,"change":203,"percent_change":17,"volume":1394,"transactions":9,"vwap":1354},"2026-01-08",535200,{"date":1396,"open":1042,"high":1238,"low":1188,"close":1263,"change":480,"percent_change":410,"volume":1397,"transactions":9,"vwap":1263},"2026-01-07",500800,{"date":1399,"open":1053,"high":1290,"low":1205,"close":1369,"change":17,"percent_change":376,"volume":1400,"transactions":9,"vwap":1369},"2026-01-06",370500,{"date":1402,"open":1188,"high":1403,"low":1404,"close":1405,"change":385,"percent_change":53,"volume":1406,"transactions":9,"vwap":1405},"2026-01-05",47.258,47.147,47.2,1279600,{"date":1408,"open":1032,"high":1268,"low":1180,"close":1181,"change":516,"percent_change":489,"volume":1409,"transactions":9,"vwap":1181},"2026-01-02",1703200,{"date":1411,"open":1046,"high":1046,"low":1412,"close":1222,"change":401,"percent_change":145,"volume":1413,"transactions":9,"vwap":1222},"2025-12-31",46.97,2383600,{"date":1415,"open":1412,"high":1046,"low":1412,"close":1213,"change":1416,"percent_change":863,"volume":1417,"transactions":9,"vwap":1213},"2025-12-30",0.013,203300,{"date":1419,"open":1054,"high":1194,"low":1420,"close":1421,"change":1422,"percent_change":747,"volume":1423,"transactions":9,"vwap":1421},"2025-12-29",46.91,46.987,0.007,354100,{"date":1425,"open":1213,"high":1194,"low":1183,"close":1426,"change":1427,"percent_change":242,"volume":1428,"transactions":9,"vwap":1426},"2025-12-26",46.98,0.042,64500,{"date":1430,"open":1420,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":929,"volume":1435,"transactions":9,"vwap":1433},"2025-12-24",47.028999,46.89,46.938,0.068,23700,{"date":1437,"open":1420,"high":1412,"low":1189,"close":1438,"change":223,"percent_change":212,"volume":1439,"transactions":9,"vwap":1438},"2025-12-23",46.87,104500,{"date":1441,"open":1432,"high":1412,"low":1442,"close":1432,"change":631,"percent_change":223,"volume":1443,"transactions":9,"vwap":1432},"2025-12-22",46.841,70000,{"date":1445,"open":1154,"high":1190,"low":1446,"close":1180,"change":17,"percent_change":100,"volume":1447,"transactions":9,"vwap":1180},"2025-12-19",46.8,52900,{"date":1449,"open":1175,"high":1183,"low":1169,"close":1200,"change":76,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1200},"2025-12-18",0.3,55600,{"date":1453,"open":1446,"high":1454,"low":1455,"close":1456,"change":363,"percent_change":586,"volume":1457,"transactions":9,"vwap":1456},"2025-12-17",46.85,46.626,46.65,172300,{"date":1459,"open":1156,"high":1460,"low":1163,"close":1363,"change":203,"percent_change":17,"volume":1461,"transactions":9,"vwap":1363},"2025-12-16",46.83,30800,{"date":1463,"open":1200,"high":1446,"low":1156,"close":1162,"change":863,"percent_change":253,"volume":1464,"transactions":9,"vwap":1162},"2025-12-15",59700,{"date":1466,"open":1363,"high":1189,"low":1467,"close":1468,"change":212,"percent_change":445,"volume":1469,"transactions":9,"vwap":1468},"2025-12-12",46.663,46.73,25500,{"date":1471,"open":1472,"high":1460,"low":1472,"close":1473,"change":145,"percent_change":242,"volume":1474,"transactions":9,"vwap":1473},"2025-12-11",46.7,46.77,101300,{"date":1476,"open":1456,"high":1473,"low":1477,"close":1468,"change":204,"percent_change":385,"volume":1478,"transactions":9,"vwap":1468},"2025-12-10",46.63,27800,{"date":1480,"open":1481,"high":1175,"low":1477,"close":1477,"change":516,"percent_change":489,"volume":1482,"transactions":9,"vwap":1477},"2025-12-09",46.687,18600,{"date":1484,"open":1468,"high":1175,"low":1485,"close":1486,"change":223,"percent_change":212,"volume":1487,"transactions":9,"vwap":1486},"2025-12-08",46.62,46.66,36000,{"date":1489,"open":1490,"high":1175,"low":1490,"close":1491,"change":863,"percent_change":253,"volume":1492,"transactions":9,"vwap":1491},"2025-12-05",46.64,46.68,132000,{"date":1494,"open":1477,"high":1148,"low":1495,"close":1456,"change":428,"percent_change":428,"volume":1496,"transactions":9,"vwap":1456},"2025-12-04",46.6,19100,{"date":1498,"open":1499,"high":1491,"low":1500,"close":1456,"change":145,"percent_change":242,"volume":1501,"transactions":9,"vwap":1456},"2025-12-03",46.56,46.55,18800,{"date":1503,"open":1504,"high":1221,"low":1068,"close":1221,"change":203,"percent_change":17,"volume":1505,"transactions":9,"vwap":1221},"2025-12-02",46.58,52800,{"date":1507,"open":1068,"high":1161,"low":1508,"close":1499,"change":145,"percent_change":242,"volume":1509,"transactions":9,"vwap":1499},"2025-12-01",46.46,38700,{"date":1511,"open":1068,"high":1499,"low":1512,"close":1060,"change":436,"percent_change":980,"volume":1513,"transactions":9,"vwap":1060},"2025-11-28",46.45,17500,{"date":1515,"open":1516,"high":1060,"low":1516,"close":1062,"change":17,"percent_change":100,"volume":1517,"transactions":9,"vwap":1062},"2025-11-26",46.41,12700,{"date":1519,"open":1520,"high":1521,"low":1061,"close":1059,"change":436,"percent_change":980,"volume":1522,"transactions":9,"vwap":1059},"2025-11-25",46.21,46.379,19300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":547,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-24",46.025002,46.25,46,0.92,166100,{"date":1531,"open":1532,"high":1124,"low":1533,"close":1534,"change":455,"percent_change":547,"volume":1535,"transactions":9,"vwap":1534},"2025-11-21",45.71,45.62,45.83,31100,{"date":1537,"open":1061,"high":1059,"low":1533,"close":1538,"change":1171,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-20",45.64,-0.7,51300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":721,"percent_change":929,"volume":1547,"transactions":9,"vwap":1546},"2025-11-19",45.868,46.029999,45.827,45.96,40000,{"date":1549,"open":1137,"high":1550,"low":1551,"close":1552,"change":1063,"percent_change":783,"volume":1553,"transactions":9,"vwap":1552},"2025-11-18",45.976,45.731,45.89,28300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1527,"change":1063,"percent_change":783,"volume":1559,"transactions":9,"vwap":1527},"2025-11-17",46.07,46.16,45.915,32700,{"date":1561,"open":1562,"high":1132,"low":1563,"close":1564,"change":747,"percent_change":401,"volume":1565,"transactions":9,"vwap":1564},"2025-11-14",45.94,45.91,46.11,54900,{"date":1567,"open":1568,"high":1144,"low":1124,"close":1569,"change":233,"percent_change":1285,"volume":1570,"transactions":9,"vwap":1569},"2025-11-13",46.26,46.099998,57100,{"date":1572,"open":1059,"high":1059,"low":1573,"close":1081,"change":428,"percent_change":428,"volume":1574,"transactions":9,"vwap":1081},"2025-11-12",46.267,32900,{"date":1576,"open":1568,"high":1077,"low":1118,"close":1081,"change":1577,"percent_change":76,"volume":1578,"transactions":9,"vwap":1081},"2025-11-11",0.065,27400,{"date":1580,"open":1557,"high":1069,"low":1557,"close":1581,"change":1582,"percent_change":75,"volume":1583,"transactions":9,"vwap":1581},"2025-11-10",46.235,0.155,43700,{"date":1585,"open":1586,"high":1143,"low":1136,"close":1143,"change":714,"percent_change":1587,"volume":1574,"transactions":9,"vwap":1143},"2025-11-07",45.93,0.28,{"date":1589,"open":1590,"high":1084,"low":1591,"close":1591,"change":105,"percent_change":828,"volume":1592,"transactions":9,"vwap":1591},"2025-11-06",46.09,45.95,42900,{"date":1594,"open":1595,"high":1118,"low":1595,"close":1596,"change":1597,"percent_change":271,"volume":1598,"transactions":9,"vwap":1596},"2025-11-05",46.060001,46.12,0.075,59200,{"date":1600,"open":1126,"high":1083,"low":1126,"close":1601,"change":444,"percent_change":232,"volume":1602,"transactions":9,"vwap":1601},"2025-11-04",46.044998,48500,{"date":1604,"open":1605,"high":1605,"low":1590,"close":1590,"change":516,"percent_change":480,"volume":1606,"transactions":9,"vwap":1590},"2025-11-03",46.245,107100,{"date":1608,"open":1609,"high":1520,"low":1590,"close":1596,"change":631,"percent_change":223,"volume":1610,"transactions":9,"vwap":1596},"2025-10-31",46.19,120200,{"date":1612,"open":1091,"high":1613,"low":1143,"close":1091,"change":213,"percent_change":105,"volume":1614,"transactions":9,"vwap":1091},"2025-10-30",46.223,133900,{"date":1616,"open":1084,"high":1084,"low":1089,"close":1520,"change":747,"percent_change":401,"volume":1617,"transactions":9,"vwap":1520},"2025-10-29",32200,{"date":1619,"open":1620,"high":1084,"low":1621,"close":1083,"change":531,"percent_change":1063,"volume":1622,"transactions":9,"vwap":1083},"2025-10-28",46.225,46.184,65500,{"date":1624,"open":1526,"high":1125,"low":1609,"close":1526,"change":204,"percent_change":18,"volume":1625,"transactions":9,"vwap":1526},"2025-10-27",28100,{"date":1627,"open":1091,"high":1609,"low":1143,"close":1089,"change":254,"percent_change":185,"volume":1628,"transactions":9,"vwap":1089},"2025-10-24",26500,{"date":1630,"open":1563,"high":1595,"low":1563,"close":1544,"change":436,"percent_change":980,"volume":1631,"transactions":9,"vwap":1544},"2025-10-23",32800,{"date":1633,"open":1546,"high":1634,"low":1136,"close":1591,"change":747,"percent_change":401,"volume":1635,"transactions":9,"vwap":1591},"2025-10-22",45.999,29800,{"date":1637,"open":1591,"high":1525,"low":1562,"close":1562,"change":631,"percent_change":223,"volume":1638,"transactions":9,"vwap":1562},"2025-10-21",35800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1591,"change":100,"percent_change":95,"volume":1643,"transactions":9,"vwap":1591},"2025-10-20",45.77,45.99,47700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1532,"change":76,"percent_change":697,"volume":1649,"transactions":9,"vwap":1532},"2025-10-17",45.55,45.76,45.535,93200,{"date":1651,"open":1641,"high":1652,"low":1653,"close":1654,"change":363,"percent_change":812,"volume":1655,"transactions":9,"vwap":1654},"2025-10-16",45.88,45.5,45.57,68900,{"date":1657,"open":1110,"high":1658,"low":1659,"close":1660,"change":203,"percent_change":17,"volume":1661,"transactions":9,"vwap":1660},"2025-10-15",45.919,45.61,45.73,44700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1103,"change":445,"percent_change":233,"volume":1667,"transactions":9,"vwap":1103},"2025-10-14",45.53,45.803,45.47,294900,{"date":1669,"open":1670,"high":1641,"low":1659,"close":1641,"change":981,"percent_change":1671,"volume":1318,"transactions":9,"vwap":1641},"2025-10-13",45.72,0.77,{"date":1673,"open":1136,"high":1642,"low":1674,"close":1675,"change":1285,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-10",45.4,45.42,-0.94,54800,{"date":1679,"open":1563,"high":1075,"low":1534,"close":1680,"change":212,"percent_change":445,"volume":1217,"transactions":9,"vwap":1680},"2025-10-09",45.85,{"date":1682,"open":1680,"high":1546,"low":1683,"close":1552,"change":721,"percent_change":929,"volume":1684,"transactions":9,"vwap":1552},"2025-10-08",45.814,23000,{"date":1686,"open":1137,"high":1552,"low":1136,"close":1687,"change":531,"percent_change":1063,"volume":1684,"transactions":9,"vwap":1687},"2025-10-07",45.82,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1137,"change":721,"percent_change":929,"volume":1693,"transactions":9,"vwap":1137},"2025-10-06",45.86,45.928,45.84,48400,{"date":1695,"open":1696,"high":1563,"low":1110,"close":1136,"change":428,"percent_change":428,"volume":1697,"transactions":9,"vwap":1136},"2025-10-03",45.79,52400,{"date":1699,"open":1534,"high":1552,"low":1641,"close":1136,"change":1700,"percent_change":631,"volume":1701,"transactions":9,"vwap":1136},"2025-10-02",-0.005,35000,{"date":1703,"open":1704,"high":1705,"low":1532,"close":1706,"change":747,"percent_change":401,"volume":1707,"transactions":9,"vwap":1706},"2025-10-01",45.799,45.838,45.805,74600,{"date":1709,"open":1710,"high":1136,"low":1103,"close":1711,"change":1712,"percent_change":747,"volume":1713,"transactions":9,"vwap":1711},"2025-09-30",45.69,45.795,0.005,81900,{"date":1715,"open":1647,"high":1696,"low":1716,"close":1696,"change":436,"percent_change":243,"volume":1717,"transactions":9,"vwap":1696},"2025-09-29",45.675,122700,{"date":1719,"open":1090,"high":1532,"low":1720,"close":1532,"change":1721,"percent_change":1450,"volume":1722,"transactions":9,"vwap":1532},"2025-09-26",45.56,0.135,68100,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":444,"percent_change":232,"volume":1722,"transactions":9,"vwap":1727},"2025-09-25",45.611,45.48,45.575,{"date":1729,"open":1730,"high":1730,"low":1664,"close":1533,"change":531,"percent_change":1063,"volume":1487,"transactions":9,"vwap":1533},"2025-09-24",45.67,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1730,"change":1736,"percent_change":531,"volume":1737,"transactions":9,"vwap":1730},"2025-09-23",45.74,45.789,45.58,-0.024,27200,{"date":1739,"open":1659,"high":1733,"low":1097,"close":1740,"change":1741,"percent_change":254,"volume":1742,"transactions":9,"vwap":1740},"2025-09-22",45.694,0.054,75600,{"date":1744,"open":1730,"high":1745,"low":1735,"close":1538,"change":203,"percent_change":17,"volume":1746,"transactions":9,"vwap":1538},"2025-09-19",45.685,78300,{"date":1748,"open":1749,"high":1750,"low":1646,"close":1751,"change":436,"percent_change":243,"volume":1752,"transactions":9,"vwap":1751},"2025-09-18",45.625,45.663,45.59,68600,{"date":1754,"open":1664,"high":1659,"low":1755,"close":1756,"change":480,"percent_change":410,"volume":1757,"transactions":9,"vwap":1756},"2025-09-17",45.468,45.51,29500,{"date":1759,"open":1751,"high":1751,"low":1760,"close":1735,"change":428,"percent_change":428,"volume":1761,"transactions":9,"vwap":1735},"2025-09-16",45.49,50800,{"date":1763,"open":1097,"high":1097,"low":1653,"close":1735,"change":204,"percent_change":18,"volume":1764,"transactions":9,"vwap":1735},"2025-09-15",47000,{"date":1766,"open":1653,"high":1720,"low":1767,"close":1726,"change":631,"percent_change":223,"volume":1768,"transactions":9,"vwap":1726},"2025-09-12",45.46,55300,{"date":1770,"open":1771,"high":1664,"low":1675,"close":1760,"change":17,"percent_change":100,"volume":1772,"transactions":9,"vwap":1760},"2025-09-11",45.459,106200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":721,"percent_change":929,"volume":1778,"transactions":9,"vwap":1777},"2025-09-10",45.435,45.311,45.38,23300,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":223,"percent_change":212,"volume":1784,"transactions":9,"vwap":1783},"2025-09-09",45.358,45.23,45.31,125400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1104,"change":242,"percent_change":334,"volume":1790,"transactions":9,"vwap":1104},"2025-09-08",45.26,45.337,45.24,98000,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1789,"change":516,"percent_change":480,"volume":1795,"transactions":9,"vwap":1789},"2025-09-05",45.34,45.16,91700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":243,"percent_change":335,"volume":1802,"transactions":9,"vwap":1801},"2025-09-04",45.14,45.3,45.109,45.27,49200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":145,"percent_change":242,"volume":1565,"transactions":9,"vwap":1808},"2025-09-03",45.080002,45.115,44.991,45.09,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":489,"percent_change":356,"volume":1814,"transactions":9,"vwap":1812},"2025-09-02",44.88,45.049999,44.8,132300,{"date":1816,"open":1782,"high":1782,"low":1817,"close":1818,"change":445,"percent_change":233,"volume":1819,"transactions":9,"vwap":1818},"2025-08-29",45.060001,45.11,237800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":253,"percent_change":714,"volume":1826,"transactions":9,"vwap":1825},"2025-08-28",45.15,45.234,45.12,45.2,40200,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1798,"change":145,"percent_change":242,"volume":1831,"transactions":9,"vwap":1798},"2025-08-27",45.07,45.17,43200,{"date":1833,"open":1805,"high":1834,"low":1835,"close":1834,"change":242,"percent_change":334,"volume":1836,"transactions":9,"vwap":1834},"2025-08-26",45.099998,45.0099983,39200,{"date":1838,"open":1829,"high":1839,"low":1840,"close":1835,"change":1063,"percent_change":783,"volume":1841,"transactions":9,"vwap":1835},"2025-08-25",45.105,45,21300,{"date":1843,"open":1844,"high":1798,"low":1844,"close":1824,"change":575,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1824},"2025-08-22",44.86,0.8,59800,{"date":1848,"open":1849,"high":1844,"low":1850,"close":1851,"change":445,"percent_change":233,"volume":1852,"transactions":9,"vwap":1851},"2025-08-21",44.81,44.71,44.76,61000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":489,"percent_change":356,"volume":1859,"transactions":9,"vwap":1858},"2025-08-20",44.75,44.94,44.68,44.85,78100,{"date":1861,"open":31,"high":1862,"low":1858,"close":1863,"change":480,"percent_change":363,"volume":1864,"transactions":9,"vwap":1863},"2025-08-19",45.02,44.91,27300,{"date":1866,"open":1867,"high":1868,"low":1867,"close":31,"change":747,"percent_change":401,"volume":1064,"transactions":9,"vwap":31},"2025-08-18",44.96,45.040001,{"date":1870,"open":1824,"high":1824,"low":1871,"close":1872,"change":1873,"percent_change":105,"volume":1874,"transactions":9,"vwap":1872},"2025-08-15",44.965,44.97,-0.077,44800,{"date":1876,"open":1877,"high":1812,"low":1878,"close":1879,"change":1880,"percent_change":436,"volume":989,"transactions":9,"vwap":1879},"2025-08-14",44.93,44.9,45.047001,0.037,{"date":1882,"open":1862,"high":1883,"low":1884,"close":1835,"change":253,"percent_change":714,"volume":1885,"transactions":9,"vwap":1835},"2025-08-13",45.091,44.947,112900,{"date":1887,"open":1849,"high":1888,"low":1889,"close":1890,"change":100,"percent_change":993,"volume":1891,"transactions":9,"vwap":1890},"2025-08-12",44.967,44.781,44.95,47100,{"date":1893,"open":1894,"high":1894,"low":1850,"close":1850,"change":531,"percent_change":1063,"volume":1895,"transactions":9,"vwap":1850},"2025-08-11",44.889,22600,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1851,"change":929,"percent_change":75,"volume":1535,"transactions":9,"vwap":1851},"2025-08-08",44.65,44.805,{"date":1901,"open":1851,"high":1902,"low":1903,"close":1904,"change":213,"percent_change":653,"volume":1016,"transactions":9,"vwap":1904},"2025-08-07",44.765,44.5,44.61,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":334,"percent_change":53,"volume":1910,"transactions":9,"vwap":1908},"2025-08-06",44.44,44.69,44.42,45800,{"date":1912,"open":1913,"high":1914,"low":1907,"close":1915,"change":356,"percent_change":464,"volume":1916,"transactions":9,"vwap":1915},"2025-08-05",44.58,44.6,44.49,63000,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":547,"percent_change":1921,"volume":1165,"transactions":9,"vwap":1920},"2025-08-04",44.4,44.62,0.95,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-01",44.33,44.099998,44.2,-0.41,-0.92,145700,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1904,"change":213,"percent_change":653,"volume":1934,"transactions":9,"vwap":1904},"2025-07-31",44.82,44.609,38400,{"date":1936,"open":1908,"high":1855,"low":1937,"close":1908,"change":145,"percent_change":242,"volume":1938,"transactions":9,"vwap":1908},"2025-07-30",44.54,90900,{"date":1940,"open":1851,"high":1849,"low":1920,"close":1898,"change":232,"percent_change":966,"volume":1941,"transactions":9,"vwap":1898},"2025-07-29",152200,{"date":1943,"open":1944,"high":1851,"low":1898,"close":1855,"change":428,"percent_change":428,"volume":1945,"transactions":9,"vwap":1855},"2025-07-28",44.72,33200,{"date":1947,"open":1948,"high":1855,"low":1949,"close":1855,"change":271,"percent_change":575,"volume":1701,"transactions":9,"vwap":1855},"2025-07-25",44.63,44.56,{"date":1951,"open":1913,"high":1857,"low":1952,"close":1953,"change":721,"percent_change":271,"volume":1954,"transactions":9,"vwap":1953},"2025-07-24",44.57,44.59,84000,{"date":1956,"open":1915,"high":1904,"low":1957,"close":1958,"change":17,"percent_change":556,"volume":1959,"transactions":9,"vwap":1958},"2025-07-23",44.41,44.52,24600,{"date":1961,"open":1907,"high":1907,"low":1962,"close":1957,"change":1963,"percent_change":145,"volume":1128,"transactions":9,"vwap":1957},"2025-07-22",44.32,0.019,{"date":1965,"open":1966,"high":1958,"low":1966,"close":1967,"change":1968,"percent_change":714,"volume":1969,"transactions":9,"vwap":1967},"2025-07-21",44.37,44.391,0.056,413000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":253,"volume":1977,"transactions":9,"vwap":1975},"2025-07-18",44.35,44.39,44.28,44.335,0.025,25200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":253,"percent_change":76,"volume":830,"transactions":9,"vwap":1983},"2025-07-17",44.23,44.34,44.14,44.31,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":17,"percent_change":556,"volume":1990,"transactions":9,"vwap":1989},"2025-07-16",44.27,44.29,43.99,44.25,41100,{"date":1992,"open":1983,"high":1983,"low":1982,"close":1982,"change":1993,"percent_change":105,"volume":1994,"transactions":9,"vwap":1982},"2025-07-15",-0.075,51700,{"date":1996,"open":1982,"high":1986,"low":1997,"close":1998,"change":899,"percent_change":254,"volume":1638,"transactions":9,"vwap":1998},"2025-07-14",44.080002,44.215,{"date":2000,"open":1982,"high":2001,"low":1982,"close":2002,"change":213,"percent_change":653,"volume":2003,"transactions":9,"vwap":2002},"2025-07-11",44.26,44.16,43900,{"date":2005,"open":1982,"high":1962,"low":2006,"close":2007,"change":2008,"percent_change":17,"volume":959,"transactions":9,"vwap":2007},"2025-07-10",44.114,44.24,0.049,{"date":2010,"open":1982,"high":1989,"low":2011,"close":2012,"change":76,"percent_change":567,"volume":2013,"transactions":9,"vwap":2012},"2025-07-09",44.040001,44.191,54600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":401,"volume":2021,"transactions":9,"vwap":2019},"2025-07-08",44.07,44.12,44.0099983,44.050999,0.011,166200,{"date":2023,"open":2024,"high":1980,"low":2025,"close":2011,"change":410,"percent_change":586,"volume":2026,"transactions":9,"vwap":2011},"2025-07-07",44.09,43.94,42400,{"date":2028,"open":1997,"high":2007,"low":1997,"close":2029,"change":929,"percent_change":75,"volume":2030,"transactions":9,"vwap":2029},"2025-07-03",44.19,44400,{"date":2032,"open":2033,"high":1925,"low":2034,"close":2011,"change":242,"percent_change":334,"volume":2035,"transactions":9,"vwap":2011},"2025-07-02",43.975,43.95,729700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2034,"change":232,"percent_change":394,"volume":1529,"transactions":9,"vwap":2034},"2025-07-01",43.9,44.049999,43.85,{"date":2042,"open":1988,"high":2043,"low":2044,"close":2039,"change":980,"percent_change":777,"volume":2045,"transactions":9,"vwap":2039},"2025-06-30",44.060001,43.925,79500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":203,"percent_change":17,"volume":2052,"transactions":9,"vwap":2051},"2025-06-27",43.79,43.96,43.76,43.88,192100,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":95,"volume":2058,"transactions":9,"vwap":2056},"2025-06-26",43.66,43.83,0.233,246800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":714,"volume":2066,"transactions":9,"vwap":2064},"2025-06-25",43.618,43.635,43.53,43.597,0.057,37600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":243,"percent_change":547,"volume":2073,"transactions":9,"vwap":2072},"2025-06-24",43.5,43.64,43.47,43.54,34700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":567,"percent_change":82,"volume":2079,"transactions":9,"vwap":2077},"2025-06-23",43.21,43.36,43.0099983,20400,{"date":2081,"open":2082,"high":2083,"low":2078,"close":2084,"change":531,"percent_change":307,"volume":2085,"transactions":9,"vwap":2084},"2025-06-20",43.24,43.28,43.040001,35100,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":747,"percent_change":401,"volume":2091,"transactions":9,"vwap":2090},"2025-06-18",43.07,43.276,43.09,19600,{"date":2093,"open":2094,"high":2095,"low":2088,"close":2096,"change":653,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-17",43.17,43.299,43.080002,-0.42,30200,{"date":2100,"open":2082,"high":2101,"low":2102,"close":2103,"change":271,"percent_change":1071,"volume":2104,"transactions":9,"vwap":2103},"2025-06-16",43.405,43.237,43.26,35400,{"date":2106,"open":2107,"high":2108,"low":2084,"close":2107,"change":345,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-06-13",43.099998,43.27,-0.58,56000,{"date":2112,"open":2113,"high":2114,"low":2107,"close":2115,"change":721,"percent_change":271,"volume":2116,"transactions":9,"vwap":2115},"2025-06-12",43.2,43.355,43.35,31800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2083,"change":223,"percent_change":531,"volume":2122,"transactions":9,"vwap":2083},"2025-06-11",43.34,43.37,43.19,56100,{"date":2124,"open":2082,"high":2125,"low":2126,"close":2127,"change":929,"percent_change":981,"volume":1737,"transactions":9,"vwap":2127},"2025-06-10",43.33,43.15,43.3,{"date":2129,"open":2126,"high":2130,"low":2090,"close":2126,"change":747,"percent_change":401,"volume":2131,"transactions":9,"vwap":2126},"2025-06-09",43.256,10500,{"date":2133,"open":2121,"high":2082,"low":2134,"close":2135,"change":385,"percent_change":46,"volume":2136,"transactions":9,"vwap":2135},"2025-06-06",43.060001,43.14,19400,{"date":2138,"open":2090,"high":2139,"low":2140,"close":2141,"change":363,"percent_change":828,"volume":2142,"transactions":9,"vwap":2141},"2025-06-05",43.18,42.83,42.93,35700,{"date":2144,"open":2145,"high":2126,"low":2145,"close":2090,"change":428,"percent_change":428,"volume":2146,"transactions":9,"vwap":2090},"2025-06-04",43,40800,{"date":2148,"open":2141,"high":2149,"low":2150,"close":2090,"change":334,"percent_change":120,"volume":2151,"transactions":9,"vwap":2090},"2025-06-03",43.095001,42.9,51400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":454,"percent_change":18,"volume":2158,"transactions":9,"vwap":2157},"2025-06-02",42.79,42.95,42.621,42.89,114500,{"date":2160,"open":2161,"high":2140,"low":2162,"close":2163,"change":753,"percent_change":489,"volume":2164,"transactions":9,"vwap":2163},"2025-05-30",42.73,42.595,42.795,30000,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":981,"volume":2142,"transactions":9,"vwap":2169},"2025-05-29",42.87,42.67,42.82,0.151,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-28",42.84,42.877,42.669,-0.134,-0.31,117900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-05-27",42.625,42.86,42.52,42.803,0.503,1.19,25300,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":1285,"volume":728,"transactions":9,"vwap":2192},"2025-05-23",42.13,42.47,42.3,-0.182,{"date":2195,"open":2183,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":212,"volume":2200,"transactions":9,"vwap":2198},"2025-05-22",42.613,42.37,42.482,-0.018,48700,{"date":2202,"open":2203,"high":2157,"low":2204,"close":2205,"change":1171,"percent_change":829,"volume":2206,"transactions":9,"vwap":2205},"2025-05-21",42.62,42.43,42.5,29300,{"date":2208,"open":2209,"high":2145,"low":2210,"close":2169,"change":653,"percent_change":2097,"volume":1831,"transactions":9,"vwap":2169},"2025-05-20",42.85,42.76,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2145,"change":2215,"percent_change":243,"volume":2216,"transactions":9,"vwap":2145},"2025-05-19",42.675,43.0050011,0.077,30300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":278,"volume":2224,"transactions":9,"vwap":2222},"2025-05-16",42.81,42.933,42.74,42.923,0.183,49900,{"date":2226,"open":2227,"high":2173,"low":2228,"close":2221,"change":253,"percent_change":76,"volume":2229,"transactions":9,"vwap":2221},"2025-05-15",42.58,42.561,44500,{"date":2231,"open":2232,"high":2167,"low":2227,"close":2233,"change":631,"percent_change":223,"volume":2234,"transactions":9,"vwap":2233},"2025-05-14",42.72,42.68,54100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":32,"volume":2242,"transactions":9,"vwap":2240},"2025-05-13",42.53,42.735,42.517,42.69,0.246,46200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1547,"transactions":9,"vwap":2248},"2025-05-12",42.395,42.46,42.198,42.444,0.754,1.81,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":631,"percent_change":223,"volume":2257,"transactions":9,"vwap":2256},"2025-05-09",41.825,41.83,41.65,41.69,34500,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":714,"percent_change":697,"volume":2263,"transactions":9,"vwap":2262},"2025-05-08",41.62,41.94,41.7,75700,{"date":2265,"open":2266,"high":2255,"low":2267,"close":2266,"change":203,"percent_change":254,"volume":2268,"transactions":9,"vwap":2266},"2025-05-07",41.57,41.44,63600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1063,"percent_change":370,"volume":2275,"transactions":9,"vwap":2274},"2025-05-06",41.48,41.68,41.363,41.52,88700,{"date":2277,"open":2262,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1149,"volume":1693,"transactions":9,"vwap":2280},"2025-05-05",41.9,41.59,41.63,-0.19,{"date":2283,"open":2284,"high":2285,"low":2272,"close":2286,"change":567,"percent_change":1671,"volume":2287,"transactions":9,"vwap":2286},"2025-05-02",41.72,41.89,41.82,113900,{"date":2289,"open":2290,"high":2256,"low":2291,"close":2290,"change":243,"percent_change":893,"volume":2292,"transactions":9,"vwap":2290},"2025-05-01",41.5,41.49,22200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":747,"percent_change":401,"volume":2299,"transactions":9,"vwap":2298},"2025-04-30",41.029999,41.34,40.79,41.32,241300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":204,"percent_change":100,"volume":2306,"transactions":9,"vwap":2305},"2025-04-29",41.099998,41.339,41.049999,41.31,15400,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":401,"percent_change":203,"volume":1628,"transactions":9,"vwap":2311},"2025-04-28",41.25,40.97,41.21,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":152,"volume":2319,"transactions":9,"vwap":2317},"2025-04-25",41,41.2,40.86,41.19,0.225,14800,{"date":175,"open":171,"high":2310,"low":171,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},40.965,0.465,1.15,28900]