[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJUL":3,"homepage-market-summary":24,"stock-historical-PJUL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PJUL","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 - July","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},50.27,50.13,50.3699,50.082,0.188,0.38,31119.453562,45.099998,78787.03832078885,98.1,2050,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},39.31,100420,36653446.618518,26.47,"2025-04-24",[178,181,190,200,210,220,230,240,251,262,272,281,290,299,307,318,327,336,347,356,364,371,378,387,396,405,414,421,429,438,449,458,467,476,483,490,498,506,512,520,526,533,538,544,551,559,569,579,588,599,608,617,623,633,643,652,659,667,676,685,693,702,710,715,721,726,732,735,741,745,749,754,759,765,768,772,778,783,787,791,795,803,808,814,819,823,826,830,834,840,843,849,854,857,861,868,873,878,881,885,891,899,904,908,913,920,928,935,942,947,954,961,967,971,976,983,991,997,1001,1007,1013,1018,1024,1029,1035,1041,1049,1055,1060,1066,1074,1083,1088,1097,1104,1111,1116,1123,1130,1135,1142,1150,1157,1161,1166,1171,1177,1181,1190,1195,1202,1207,1212,1219,1225,1230,1233,1238,1242,1247,1251,1253,1259,1265,1269,1274,1278,1284,1288,1293,1299,1303,1306,1310,1315,1319,1323,1327,1330,1334,1338,1342,1345,1348,1352,1355,1357,1361,1364,1367,1371,1375,1380,1383,1385,1388,1392,1395,1400,1405,1410,1417,1421,1424,1429,1434,1437,1442,1445,1449,1455,1460,1465,1470,1472,1477,1482,1487,1493,1501,1507,1513,1520,1525,1531,1536,1539,1545,1550,1554,1559,1565,1571,1575,1578,1583,1587,1591,1594,1599,1604,1608,1613,1617,1620,1626,1631,1637,1642,1647,1650,1655,1659,1663,1666,1670,1673,1676,1679,1683,1688,1694,1698,1703,1706,1710,1716,1719,1723,1726,1730,1735,1742,1745,1750,1757,1762,1770,1775,1779,1785,1790,1795,1800,1806,1813,1818,1821,1824,1828,1833,1840,1846,1851,1858,1863,1869,1877,1883,1887,1891,1897,1903,1908,1911,1918,1922,1927,1932,1938,1941,1947,1952,1958,1962,1967,1972,1977,1982,1987,1992,1999,2005,2013,2021,2029,2037,2044,2051,2057,2065,2070,2076,2081,2087,2093,2100,2105,2110,2116,2123,2127,2133,2141,2148,2154,2163,2167,2173,2178,2186,2192,2199,2205,2211,2218,2224,2231,2237,2244,2250,2257,2263,2270,2274],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},267,50.2779,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",49.93,50.14,0.212,0.43,19397.730642,231,50.0652,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":101,"volume":197,"transactions":198,"vwap":199},"2026-10-02",49.9873,50.06,49.84,49.87,0.12,12075.60232,194,49.9044,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":76,"volume":207,"transactions":208,"vwap":209},"2026-10-01",49.63,49.78,49.5601,49.75,0.07,47654.93593,174,49.6433,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",49.8655,49.9399,49.68,-0.03,-0.06,17890.10882,171,49.8463,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":216,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",49.8,49.8299,49.6357,49.71,-0.12,25108.5736,274,49.7184,{"date":231,"open":232,"high":233,"low":214,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",49.82,49.92,49.77,-0.2,-0.4,29878.39623,255,49.7658,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",49.905,50,49.79,49.97,0.145,0.29,21088.51436,161,49.8921,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",49.69,49.833153,49.65,49.825,0.0149,0.03,102276.403,312,49.7362,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",49.96,49.76,49.8101,-0.1399,-0.28,29718.849952,241,49.8452,{"date":273,"open":274,"high":275,"low":233,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":245},"2026-09-22",50.01,50.0749,49.95,-0.0383,-0.08,31378.040371,273,{"date":282,"open":203,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":45,"vwap":289},"2026-09-21",50.005,49.7403,49.9883,0.4283,0.86,33908.068792,49.9456,{"date":291,"open":292,"high":202,"low":293,"close":294,"change":295,"percent_change":146,"volume":296,"transactions":297,"vwap":298},"2026-09-18",49.6,49.49,49.56,0.02,26817.282615,147,49.5566,{"date":300,"open":292,"high":255,"low":301,"close":302,"change":247,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",49.53,49.54,0.59,52189.341392,226,49.5794,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",49.46,49.59,49.11,49.25,-0.13,-0.26,18504.3173,196,49.4137,{"date":319,"open":309,"high":320,"low":321,"close":322,"change":323,"percent_change":268,"volume":324,"transactions":325,"vwap":326},"2026-09-15",49.5399,49.3301,49.38,-0.14,22525.7063,229,49.3902,{"date":328,"open":329,"high":202,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",49.37,49.52,-0.125,-0.25,39042.4236,177,49.5334,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",49.7,49.7411,49.58,49.645,0.245,0.5,18861.6155,141,49.6499,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":235,"percent_change":236,"volume":353,"transactions":354,"vwap":355},"2026-09-10",49.36,49.47,49.3201,49.4,31638.13228,249,49.4107,{"date":357,"open":358,"high":358,"low":359,"close":292,"change":226,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",49.7099,49.5236,-0.24,35321.7693,288,49.5952,{"date":365,"open":234,"high":366,"low":338,"close":367,"change":226,"percent_change":360,"volume":368,"transactions":369,"vwap":370},"2026-09-08",49.8399,49.72,22870.623232,250,49.7401,{"date":372,"open":373,"high":373,"low":244,"close":194,"change":374,"percent_change":278,"volume":375,"transactions":376,"vwap":377},"2026-09-04",49.955,-0.04,16454.060488,126,49.8417,{"date":379,"open":380,"high":243,"low":225,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",49.74,49.88,0.26,0.52,78153.0878,380,49.9173,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":382,"volume":393,"transactions":394,"vwap":395},"2026-09-02",49.4973,49.7063,49.62,0.13,18331.810858,160,49.6118,{"date":397,"open":309,"high":398,"low":399,"close":293,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",49.6199,49.43,-0.185,-0.37,18427.142462,193,49.5181,{"date":406,"open":380,"high":380,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",49.57,49.675,-0.075,-0.15,36663.195798,173,49.6452,{"date":415,"open":194,"high":183,"low":416,"close":205,"change":417,"percent_change":323,"volume":418,"transactions":419,"vwap":420},"2026-08-28",49.6798,-0.07,13731.2252,119,49.7755,{"date":422,"open":265,"high":423,"low":255,"close":232,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",49.8402,0.1572,0.32,23258.8352,207,49.738,{"date":430,"open":391,"high":431,"low":301,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",49.6741,49.6628,0.0546,0.11,30839.9761,162,49.5985,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",49.6274,49.635,49.3121,49.6082,0.0497,0.1,22498.45559,148,49.5813,{"date":450,"open":302,"high":451,"low":452,"close":453,"change":454,"percent_change":374,"volume":455,"transactions":456,"vwap":457},"2026-08-24",49.61,49.48,49.5585,-0.0216,9238.04657,139,49.5407,{"date":459,"open":301,"high":460,"low":301,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",49.67,49.5801,0.0801,0.16,37821.082782,176,49.6014,{"date":468,"open":302,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",49.6899,49.5,-0.23,-0.46,32453.34674,238,49.5767,{"date":477,"open":265,"high":478,"low":391,"close":132,"change":479,"percent_change":480,"volume":481,"transactions":419,"vwap":482},"2026-08-19",49.781,0.0906,0.18,13703.904135,49.6987,{"date":484,"open":407,"high":253,"low":407,"close":485,"change":486,"percent_change":314,"volume":487,"transactions":488,"vwap":489},"2026-08-18",49.6394,-0.1306,25343.883144,209,49.6443,{"date":491,"open":213,"high":213,"low":492,"close":234,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",49.741,-0.11,-0.22,25151.6995,180,49.7784,{"date":499,"open":195,"high":500,"low":222,"close":381,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",49.984,-0.05,-0.1,20939.5355,142,49.8818,{"date":507,"open":245,"high":245,"low":232,"close":183,"change":76,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",0.28,35857.8269,210,49.8943,{"date":513,"open":205,"high":514,"low":515,"close":244,"change":516,"percent_change":463,"volume":517,"transactions":518,"vwap":519},"2026-08-12",49.7999,49.7076,0.08,24164.0553,206,49.7707,{"date":521,"open":223,"high":223,"low":522,"close":225,"change":501,"percent_change":502,"volume":523,"transactions":524,"vwap":525},"2026-08-11",49.6282,35096.188879,394,49.7124,{"date":527,"open":528,"high":529,"low":528,"close":265,"change":146,"percent_change":516,"volume":530,"transactions":531,"vwap":532},"2026-08-10",49.64,49.8293,36182.29307,266,49.7172,{"date":534,"open":202,"high":203,"low":202,"close":367,"change":206,"percent_change":76,"volume":535,"transactions":536,"vwap":537},"2026-08-07",21933.9903,197,49.7189,{"date":539,"open":540,"high":540,"low":340,"close":255,"change":374,"percent_change":278,"volume":541,"transactions":542,"vwap":543},"2026-08-06",49.81,74686.7768,466,49.6482,{"date":545,"open":225,"high":546,"low":547,"close":253,"change":215,"percent_change":216,"volume":548,"transactions":549,"vwap":550},"2026-08-05",49.8899,49.66,35919.7129,245,49.7198,{"date":552,"open":553,"high":205,"low":553,"close":367,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",49.39,0.42,0.85,332615.394769,269,49.7095,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",49.13,49.31,49.3,0.35,0.72,59348.005,411,49.2598,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":564,"volume":576,"transactions":577,"vwap":578},"2026-07-31",48.82,49.025,48.5876,48.95,0.17,64771.232759,524,48.8882,{"date":580,"open":581,"high":571,"low":582,"close":583,"change":53,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",48.6,48.4651,48.78,0.93,107309.000235,484,48.6692,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",48.7,48.79,48.31,48.33,-0.41,-0.84,89070.9469,460,48.5401,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":206,"percent_change":76,"volume":605,"transactions":606,"vwap":607},"2026-07-28",48.635,48.81,48.55,48.74,162741.06475,529,48.7305,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":206,"percent_change":76,"volume":614,"transactions":615,"vwap":616},"2026-07-27",48.66,48.8599,48.4901,48.67,74207.3658,374,48.6294,{"date":618,"open":619,"high":591,"low":619,"close":581,"change":295,"percent_change":146,"volume":620,"transactions":621,"vwap":622},"2026-07-24",48.52,147375.322251,555,48.6515,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",48.73,48.475,48.58,-0.34,-0.7,154117.648045,583,48.5698,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":374,"volume":640,"transactions":641,"vwap":642},"2026-07-22",48.9,49.01,48.8301,48.92,-0.02,139198.31677,646,48.9394,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":101,"percent_change":46,"volume":649,"transactions":650,"vwap":651},"2026-07-21",48.84,48.975,48.7784,48.94,130914.0089,834,48.9099,{"date":653,"open":635,"high":635,"low":654,"close":590,"change":655,"percent_change":313,"volume":656,"transactions":657,"vwap":658},"2026-07-20",48.685,-0.065,169799.3676,697,48.7672,{"date":660,"open":610,"high":661,"low":610,"close":662,"change":400,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",48.89,48.765,-0.38,883073.778507,1038,48.7504,{"date":668,"open":669,"high":670,"low":671,"close":574,"change":410,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",49.08,49.1308,48.93,-0.31,94460.1826,579,49.0232,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":434,"percent_change":83,"volume":682,"transactions":683,"vwap":684},"2026-07-15",49.06,49.15,49,49.1,315218.508778,1008,49.0897,{"date":686,"open":680,"high":681,"low":687,"close":688,"change":689,"percent_change":480,"volume":690,"transactions":691,"vwap":692},"2026-07-14",48.87,48.99,0.09,635770.19652,767,49.0116,{"date":694,"open":695,"high":695,"low":696,"close":635,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",49.16,48.8501,-0.215,-0.44,174140.25722,854,48.9455,{"date":703,"open":704,"high":705,"low":638,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",49.029999,49.12,49.115,0.115,0.23,161600,{"date":711,"open":645,"high":712,"low":713,"close":680,"change":708,"percent_change":121,"volume":714,"transactions":9,"vwap":680},"2026-07-09",49.014999,48.75,400600,{"date":716,"open":717,"high":591,"low":603,"close":718,"change":278,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",48.72,48.77,-0.16,171000,{"date":722,"open":574,"high":574,"low":723,"close":724,"change":226,"percent_change":332,"volume":725,"transactions":9,"vwap":724},"2026-07-07",48.755,48.85,184100,{"date":727,"open":687,"high":728,"low":602,"close":729,"change":730,"percent_change":153,"volume":731,"transactions":9,"vwap":729},"2026-07-06",49.0099983,48.97,0.27,232000,{"date":733,"open":645,"high":648,"low":627,"close":590,"change":639,"percent_change":374,"volume":734,"transactions":9,"vwap":590},"2026-07-02",554100,{"date":736,"open":625,"high":661,"low":737,"close":717,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":717},"2026-07-01",48.61,-0.09,-0.18,1137800,{"date":742,"open":590,"high":724,"low":590,"close":602,"change":258,"percent_change":743,"volume":744,"transactions":9,"vwap":602},"2026-06-30",0.06,1123800,{"date":746,"open":590,"high":724,"low":590,"close":583,"change":747,"percent_change":747,"volume":748,"transactions":9,"vwap":583},"2026-06-29",0,87100,{"date":750,"open":751,"high":591,"low":752,"close":583,"change":258,"percent_change":743,"volume":753,"transactions":9,"vwap":583},"2026-06-26",48.769,48.65,57000,{"date":755,"open":613,"high":713,"low":756,"close":713,"change":757,"percent_change":516,"volume":758,"transactions":9,"vwap":713},"2026-06-25",48.63,0.038,69400,{"date":760,"open":610,"high":625,"low":761,"close":762,"change":763,"percent_change":434,"volume":764,"transactions":9,"vwap":762},"2026-06-24",48.64,48.712,0.052,43900,{"date":766,"open":756,"high":625,"low":756,"close":610,"change":747,"percent_change":747,"volume":767,"transactions":9,"vwap":610},"2026-06-23",18200,{"date":769,"open":770,"high":717,"low":770,"close":610,"change":501,"percent_change":502,"volume":771,"transactions":9,"vwap":610},"2026-06-22",48.62,32100,{"date":773,"open":774,"high":775,"low":627,"close":776,"change":743,"percent_change":196,"volume":777,"transactions":9,"vwap":776},"2026-06-18",48.655,48.728,48.71,26700,{"date":779,"open":780,"high":752,"low":781,"close":752,"change":747,"percent_change":747,"volume":782,"transactions":9,"vwap":752},"2026-06-17",48.615,48.56,34700,{"date":784,"open":785,"high":752,"low":737,"close":752,"change":278,"percent_change":719,"volume":786,"transactions":9,"vwap":752},"2026-06-16",48.645,21400,{"date":788,"open":713,"high":713,"low":756,"close":625,"change":196,"percent_change":789,"volume":790,"transactions":9,"vwap":625},"2026-06-15",0.25,61400,{"date":792,"open":793,"high":613,"low":603,"close":737,"change":206,"percent_change":76,"volume":794,"transactions":9,"vwap":737},"2026-06-12",48.57,15000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":689,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-11",48.45,48.595,48.42,48.54,0.19,29200,{"date":804,"open":805,"high":806,"low":799,"close":797,"change":501,"percent_change":502,"volume":807,"transactions":9,"vwap":797},"2026-06-10",48.515,48.574,20000,{"date":809,"open":800,"high":810,"low":811,"close":812,"change":655,"percent_change":313,"volume":813,"transactions":9,"vwap":812},"2026-06-09",48.603,48.4,48.5,20700,{"date":815,"open":619,"high":770,"low":619,"close":816,"change":817,"percent_change":508,"volume":818,"transactions":9,"vwap":816},"2026-06-08",48.565,0.135,23300,{"date":820,"open":781,"high":761,"low":799,"close":821,"change":410,"percent_change":672,"volume":822,"transactions":9,"vwap":821},"2026-06-05",48.43,12000,{"date":824,"open":800,"high":761,"low":800,"close":627,"change":501,"percent_change":502,"volume":825,"transactions":9,"vwap":627},"2026-06-04",13500,{"date":827,"open":603,"high":761,"low":812,"close":756,"change":828,"percent_change":445,"volume":829,"transactions":9,"vwap":756},"2026-06-03",0.05,109000,{"date":831,"open":832,"high":581,"low":812,"close":627,"change":828,"percent_change":445,"volume":833,"transactions":9,"vwap":627},"2026-06-02",48.572,25900,{"date":835,"open":836,"high":756,"low":836,"close":837,"change":838,"percent_change":295,"volume":839,"transactions":9,"vwap":837},"2026-06-01",48.48,48.53,0.01,164100,{"date":841,"open":812,"high":627,"low":812,"close":619,"change":838,"percent_change":295,"volume":842,"transactions":9,"vwap":619},"2026-05-29",21700,{"date":844,"open":845,"high":603,"low":846,"close":847,"change":258,"percent_change":743,"volume":848,"transactions":9,"vwap":847},"2026-05-28",48.49,48.47,48.51,17700,{"date":850,"open":851,"high":793,"low":852,"close":836,"change":295,"percent_change":146,"volume":853,"transactions":9,"vwap":836},"2026-05-27",48.508,48.46,55600,{"date":855,"open":797,"high":837,"low":797,"close":852,"change":146,"percent_change":516,"volume":856,"transactions":9,"vwap":852},"2026-05-26",20400,{"date":858,"open":859,"high":852,"low":859,"close":799,"change":639,"percent_change":374,"volume":860,"transactions":9,"vwap":799},"2026-05-22",48.38,44700,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":445,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-21",48.36,48.44,48.29,0.21,31500,{"date":869,"open":870,"high":811,"low":870,"close":871,"change":516,"percent_change":575,"volume":872,"transactions":9,"vwap":871},"2026-05-20",48.28,48.34,26900,{"date":874,"open":875,"high":593,"low":876,"close":877,"change":278,"percent_change":106,"volume":767,"transactions":9,"vwap":877},"2026-05-19",48.27,48.24,48.26,{"date":879,"open":870,"high":859,"low":876,"close":871,"change":258,"percent_change":743,"volume":880,"transactions":9,"vwap":871},"2026-05-18",32800,{"date":882,"open":875,"high":883,"low":876,"close":592,"change":884,"percent_change":501,"volume":786,"transactions":9,"vwap":592},"2026-05-15",48.389,-0.025,{"date":886,"open":875,"high":887,"low":875,"close":888,"change":889,"percent_change":480,"volume":890,"transactions":9,"vwap":888},"2026-05-14",48.39,48.335,0.085,40700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":258,"volume":898,"transactions":9,"vwap":896},"2026-05-13",48.23,48.32,48.2,48.25,0.015,65300,{"date":900,"open":901,"high":875,"low":902,"close":903,"change":295,"percent_change":146,"volume":860,"transactions":9,"vwap":903},"2026-05-12",48.19,48.16,48.235,{"date":905,"open":902,"high":896,"low":902,"close":906,"change":897,"percent_change":258,"volume":907,"transactions":9,"vwap":906},"2026-05-11",48.215,14200,{"date":909,"open":875,"high":875,"low":910,"close":895,"change":911,"percent_change":463,"volume":912,"transactions":9,"vwap":895},"2026-05-08",48.14,0.075,24200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":258,"volume":919,"transactions":9,"vwap":917},"2026-05-07",48.308,48.09,48.125,0.014,56000,{"date":921,"open":922,"high":901,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-06",48.11,48.080002,48.111,0.071,0.15,19600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":445,"percent_change":866,"volume":934,"transactions":9,"vwap":933},"2026-05-05",48.0099983,48.12,48,48.040001,24100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":501,"percent_change":502,"volume":941,"transactions":9,"vwap":940},"2026-05-04",47.93,48.108,47.91,47.94,36300,{"date":943,"open":944,"high":916,"low":945,"close":945,"change":258,"percent_change":743,"volume":946,"transactions":9,"vwap":945},"2026-05-01",48.029999,47.99,55800,{"date":948,"open":949,"high":930,"low":950,"close":951,"change":952,"percent_change":554,"volume":953,"transactions":9,"vwap":951},"2026-04-30",47.89,47.84,47.96,0.2,39600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":216,"percent_change":313,"volume":960,"transactions":9,"vwap":959},"2026-04-29",47.8,47.885,47.75,47.76,17900,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":639,"percent_change":374,"volume":966,"transactions":9,"vwap":965},"2026-04-28",47.74,47.86,47.82,37500,{"date":968,"open":956,"high":969,"low":956,"close":950,"change":146,"percent_change":516,"volume":970,"transactions":9,"vwap":950},"2026-04-27",47.845,15300,{"date":972,"open":963,"high":973,"low":974,"close":956,"change":196,"percent_change":789,"volume":975,"transactions":9,"vwap":956},"2026-04-24",47.83,47.72,18600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":409,"percent_change":719,"volume":982,"transactions":9,"vwap":981},"2026-04-23",47.746,47.79,47.6,47.68,30900,{"date":984,"open":963,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-22",47.78,47.7,47.755,0.155,0.33,19900,{"date":992,"open":993,"high":994,"low":995,"close":980,"change":278,"percent_change":106,"volume":996,"transactions":9,"vwap":980},"2026-04-21",47.71,47.735,47.58,29600,{"date":998,"open":963,"high":963,"low":999,"close":981,"change":417,"percent_change":410,"volume":1000,"transactions":9,"vwap":981},"2026-04-20",47.655,32000,{"date":1002,"open":1003,"high":979,"low":1004,"close":958,"change":801,"percent_change":1005,"volume":1006,"transactions":9,"vwap":958},"2026-04-17",47.769,47.67,0.4,53600,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":216,"percent_change":313,"volume":1012,"transactions":9,"vwap":1011},"2026-04-16",47.48,47.659,47.56,30100,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":801,"percent_change":1005,"volume":1017,"transactions":9,"vwap":1016},"2026-04-15",47.45,47.62,29300,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":480,"percent_change":18,"volume":1023,"transactions":9,"vwap":1022},"2026-04-14",47.29,47.46,47.43,17000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":83,"percent_change":121,"volume":1028,"transactions":9,"vwap":1027},"2026-04-13",46.96,47.25,20800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":374,"percent_change":278,"volume":1034,"transactions":9,"vwap":1033},"2026-04-10",47.15,47,47.029999,26500,{"date":1036,"open":1037,"high":1031,"low":1038,"close":1039,"change":952,"percent_change":186,"volume":1040,"transactions":9,"vwap":1039},"2026-04-09",46.88,46.871,47.07,45300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":39,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-08",46.84,47.080002,46.78,46.87,1.03,30600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":206,"percent_change":926,"volume":1054,"transactions":9,"vwap":1052},"2026-04-07",46.22,46.39,46.080002,41600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":392,"percent_change":508,"volume":872,"transactions":9,"vwap":1059},"2026-04-06",46.17,46.35,46.32,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":146,"percent_change":689,"volume":1065,"transactions":9,"vwap":1064},"2026-04-02",45.8,46.24,46.19,43500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1005,"volume":1073,"transactions":9,"vwap":1071},"2026-04-01",46.16,46.307,46.13,46.15,0.182,22300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-31",45.585,45.99,45.57,45.968,0.738,1.63,49900,{"date":1084,"open":1085,"high":1085,"low":20,"close":1086,"change":216,"percent_change":313,"volume":1087,"transactions":9,"vwap":1086},"2026-03-30",45.5,45.23,93900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-27",45.49,45.61,45.245,45.29,-0.42,-0.92,61600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1094,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-26",45.93,46.179,45.71,-0.91,25800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1070,"change":76,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1070},"2026-03-25",46.12,46.28,46.11,0.3,28800,{"date":1112,"open":1113,"high":1068,"low":1113,"close":1077,"change":410,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1077},"2026-03-24",45.89,-0.33,22000,{"date":1117,"open":1118,"high":1058,"low":1119,"close":1120,"change":564,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-23",46.18,46.07,46.14,0.76,28500,{"date":1124,"open":1053,"high":1053,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-20",45.7,45.79,-0.35,-0.76,60800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1120,"change":501,"percent_change":493,"volume":1134,"transactions":9,"vwap":1120},"2026-03-19",46.0099983,46.23,19200,{"date":1136,"open":1137,"high":1138,"low":1064,"close":1064,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1064},"2026-03-18",46.42,46.54,-0.295,-0.63,20200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":708,"volume":1149,"transactions":9,"vwap":1147},"2026-03-17",46.5,46.669,46.48,46.485,0.105,15500,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":382,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-16",46.34,46.51,46.38,0.56,58500,{"date":1158,"open":1152,"high":1159,"low":1106,"close":1106,"change":493,"percent_change":360,"volume":1160,"transactions":9,"vwap":1106},"2026-03-13",46.419,21000,{"date":1162,"open":1163,"high":1163,"low":1051,"close":1133,"change":236,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1133},"2026-03-12",46.45,-0.86,114400,{"date":1167,"open":1168,"high":1168,"low":1146,"close":1169,"change":516,"percent_change":575,"volume":1170,"transactions":9,"vwap":1169},"2026-03-11",46.67,46.63,25400,{"date":1172,"open":1173,"high":1174,"low":1138,"close":1175,"change":747,"percent_change":747,"volume":1176,"transactions":9,"vwap":1175},"2026-03-10",46.61,46.773,46.55,35400,{"date":1178,"open":1051,"high":1168,"low":1071,"close":1175,"change":480,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1175},"2026-03-09",0.39,28300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-06",46.395,46.56,46.36,46.37,-0.32,-0.69,24400,{"date":1191,"open":1192,"high":1193,"low":1138,"close":1194,"change":226,"percent_change":314,"volume":1034,"transactions":9,"vwap":1194},"2026-03-05",46.76,46.85,46.69,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":76,"percent_change":1109,"volume":1201,"transactions":9,"vwap":1200},"2026-03-04",46.72,46.89,46.66,46.81,22400,{"date":1203,"open":1204,"high":1205,"low":1058,"close":1168,"change":323,"percent_change":1206,"volume":782,"transactions":9,"vwap":1168},"2026-03-03",46.6,46.73,-0.3,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1200,"change":295,"percent_change":146,"volume":1211,"transactions":9,"vwap":1200},"2026-03-02",46.65,46.905,56900,{"date":1213,"open":1200,"high":1214,"low":1215,"close":1216,"change":502,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-27",46.9,46.75,46.79,-0.21,15700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1198,"change":501,"percent_change":493,"volume":1224,"transactions":9,"vwap":1198},"2026-02-26",46.93,46.95,46.77,23600,{"date":1226,"open":1046,"high":1227,"low":1046,"close":1228,"change":392,"percent_change":508,"volume":1229,"transactions":9,"vwap":1228},"2026-02-25",47.049999,46.94,8800,{"date":1231,"open":1169,"high":1198,"low":1169,"close":1200,"change":463,"percent_change":75,"volume":1232,"transactions":9,"vwap":1200},"2026-02-24",10200,{"date":1234,"open":1192,"high":1192,"low":1235,"close":1209,"change":106,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1209},"2026-02-23",46.62,-0.36,28100,{"date":1239,"open":1192,"high":1198,"low":1192,"close":1240,"change":196,"percent_change":382,"volume":1241,"transactions":9,"vwap":1240},"2026-02-20",46.82,19700,{"date":1243,"open":1244,"high":1216,"low":1169,"close":1245,"change":374,"percent_change":738,"volume":1246,"transactions":9,"vwap":1245},"2026-02-19",46.779,46.7,21600,{"date":1248,"open":1245,"high":1043,"low":1194,"close":1249,"change":434,"percent_change":101,"volume":1250,"transactions":9,"vwap":1249},"2026-02-18",46.74,26300,{"date":1252,"open":1184,"high":1215,"low":1163,"close":1169,"change":146,"percent_change":689,"volume":764,"transactions":9,"vwap":1169},"2026-02-17",{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":295,"percent_change":146,"volume":1258,"transactions":9,"vwap":1255},"2026-02-13",46.59,46.763,46.52,18700,{"date":1260,"open":1221,"high":1221,"low":1175,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-12",46.57,-0.29,-0.62,53800,{"date":1266,"open":1228,"high":1026,"low":1043,"close":1267,"change":747,"percent_change":747,"volume":1268,"transactions":9,"vwap":1267},"2026-02-11",46.86,14600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1267,"change":374,"percent_change":738,"volume":1110,"transactions":9,"vwap":1267},"2026-02-10",46.935,46.965,46.845,{"date":1275,"open":1223,"high":1276,"low":1223,"close":1214,"change":206,"percent_change":926,"volume":1277,"transactions":9,"vwap":1214},"2026-02-09",46.958,12700,{"date":1279,"open":1168,"high":1043,"low":1169,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-06",46.83,0.36,0.77,38500,{"date":1285,"open":1144,"high":1204,"low":1154,"close":1286,"change":1287,"percent_change":594,"volume":1017,"transactions":9,"vwap":1286},"2026-02-05",46.47,-0.19,{"date":1289,"open":1223,"high":1223,"low":1290,"close":1199,"change":1291,"percent_change":323,"volume":1292,"transactions":9,"vwap":1199},"2026-02-04",46.58,-0.067,26000,{"date":1294,"open":1046,"high":1295,"low":1173,"close":1296,"change":1297,"percent_change":672,"volume":1298,"transactions":9,"vwap":1296},"2026-02-03",46.898,46.727,-0.143,45700,{"date":1300,"open":1301,"high":1221,"low":1301,"close":1046,"change":516,"percent_change":575,"volume":1302,"transactions":9,"vwap":1046},"2026-02-02",46.71,58200,{"date":1304,"open":1198,"high":1198,"low":1245,"close":1216,"change":639,"percent_change":374,"volume":1305,"transactions":9,"vwap":1216},"2026-01-30",26200,{"date":1307,"open":1308,"high":1280,"low":1235,"close":1200,"change":639,"percent_change":374,"volume":1309,"transactions":9,"vwap":1200},"2026-01-29",46.8,34100,{"date":1311,"open":1193,"high":1312,"low":1308,"close":1280,"change":1313,"percent_change":215,"volume":1314,"transactions":9,"vwap":1280},"2026-01-28",46.881,-0.015,67500,{"date":1316,"open":1221,"high":1221,"low":1280,"close":1273,"change":1317,"percent_change":445,"volume":1318,"transactions":9,"vwap":1273},"2026-01-27",0.045,46900,{"date":1320,"open":1321,"high":1321,"low":1223,"close":1308,"change":743,"percent_change":392,"volume":1322,"transactions":9,"vwap":1308},"2026-01-26",46.853,48800,{"date":1324,"open":1325,"high":1308,"low":1245,"close":1249,"change":295,"percent_change":146,"volume":1326,"transactions":9,"vwap":1249},"2026-01-23",46.724,49200,{"date":1328,"open":1245,"high":1223,"low":1168,"close":1197,"change":434,"percent_change":101,"volume":1329,"transactions":9,"vwap":1197},"2026-01-22",80300,{"date":1331,"open":1163,"high":1332,"low":1163,"close":1173,"change":708,"percent_change":343,"volume":1333,"transactions":9,"vwap":1173},"2026-01-21",46.68,89100,{"date":1335,"open":1153,"high":1169,"low":1185,"close":1154,"change":401,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1154},"2026-01-20",-0.79,62700,{"date":1339,"open":1045,"high":1340,"low":1168,"close":1215,"change":639,"percent_change":374,"volume":1341,"transactions":9,"vwap":1215},"2026-01-16",46.784,37700,{"date":1343,"open":1192,"high":1216,"low":1332,"close":1223,"change":196,"percent_change":382,"volume":1344,"transactions":9,"vwap":1223},"2026-01-15",89900,{"date":1346,"open":1192,"high":1192,"low":1184,"close":1209,"change":502,"percent_change":1217,"volume":1347,"transactions":9,"vwap":1209},"2026-01-14",246600,{"date":1349,"open":1350,"high":1350,"low":1194,"close":1215,"change":215,"percent_change":216,"volume":1351,"transactions":9,"vwap":1215},"2026-01-13",46.867,24700,{"date":1353,"open":1168,"high":1200,"low":1209,"close":1045,"change":146,"percent_change":689,"volume":1354,"transactions":9,"vwap":1045},"2026-01-12",66500,{"date":1356,"open":1199,"high":1192,"low":1235,"close":1249,"change":392,"percent_change":508,"volume":790,"transactions":9,"vwap":1249},"2026-01-09",{"date":1358,"open":1204,"high":1249,"low":1290,"close":1173,"change":1359,"percent_change":639,"volume":1360,"transactions":9,"vwap":1173},"2026-01-08",-0.01,87800,{"date":1362,"open":1332,"high":1245,"low":1204,"close":1235,"change":501,"percent_change":493,"volume":1363,"transactions":9,"vwap":1235},"2026-01-07",74300,{"date":1365,"open":1194,"high":1194,"low":1290,"close":1168,"change":889,"percent_change":480,"volume":1366,"transactions":9,"vwap":1168},"2026-01-06",294700,{"date":1368,"open":1261,"high":1235,"low":1175,"close":1369,"change":1148,"percent_change":708,"volume":1370,"transactions":9,"vwap":1369},"2026-01-05",46.585,572300,{"date":1372,"open":1257,"high":1261,"low":1373,"close":1146,"change":828,"percent_change":434,"volume":1374,"transactions":9,"vwap":1146},"2026-01-02",46.41,133900,{"date":1376,"open":1377,"high":1255,"low":1378,"close":1378,"change":106,"percent_change":1236,"volume":1379,"transactions":9,"vwap":1378},"2025-12-31",46.53,46.43,16800,{"date":1381,"open":1175,"high":1235,"low":1377,"close":1204,"change":146,"percent_change":689,"volume":1382,"transactions":9,"vwap":1204},"2025-12-30",11400,{"date":1384,"open":1204,"high":1204,"low":1153,"close":1184,"change":639,"percent_change":374,"volume":1141,"transactions":9,"vwap":1184},"2025-12-29",{"date":1386,"open":1255,"high":1199,"low":1138,"close":1290,"change":838,"percent_change":295,"volume":1387,"transactions":9,"vwap":1290},"2025-12-26",27600,{"date":1389,"open":1153,"high":1390,"low":1153,"close":1261,"change":828,"percent_change":434,"volume":1391,"transactions":9,"vwap":1261},"2025-12-24",46.602,8900,{"date":1393,"open":1378,"high":1138,"low":1378,"close":1257,"change":838,"percent_change":295,"volume":1394,"transactions":9,"vwap":1257},"2025-12-23",17800,{"date":1396,"open":1397,"high":1153,"low":1137,"close":1153,"change":1398,"percent_change":554,"volume":1399,"transactions":9,"vwap":1153},"2025-12-22",46.44,0.195,14700,{"date":1401,"open":1107,"high":1152,"low":1402,"close":1403,"change":1404,"percent_change":1281,"volume":1394,"transactions":9,"vwap":1403},"2025-12-19",46.27,46.315,0.165,{"date":1406,"open":1070,"high":1107,"low":1407,"close":1071,"change":1408,"percent_change":18,"volume":1409,"transactions":9,"vwap":1071},"2025-12-18",46.092999,0.175,54800,{"date":1411,"open":1057,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":698,"volume":1416,"transactions":9,"vwap":1414},"2025-12-17",46.21,45.96,45.975,-0.205,66300,{"date":1418,"open":1412,"high":1419,"low":1053,"close":1118,"change":747,"percent_change":747,"volume":1420,"transactions":9,"vwap":1118},"2025-12-16",46.25,41300,{"date":1422,"open":1107,"high":1185,"low":1068,"close":1118,"change":747,"percent_change":747,"volume":1423,"transactions":9,"vwap":1118},"2025-12-15",61000,{"date":1425,"open":1426,"high":1426,"low":1106,"close":1118,"change":1427,"percent_change":672,"volume":1428,"transactions":9,"vwap":1118},"2025-12-12",46.325,-0.145,675300,{"date":1430,"open":1412,"high":1185,"low":1431,"close":1426,"change":1432,"percent_change":196,"volume":1433,"transactions":9,"vwap":1426},"2025-12-11",46.151,0.055,85200,{"date":1435,"open":1106,"high":1152,"low":1106,"close":1402,"change":206,"percent_change":926,"volume":1436,"transactions":9,"vwap":1402},"2025-12-10",59000,{"date":1438,"open":1439,"high":1440,"low":1431,"close":1441,"change":258,"percent_change":743,"volume":786,"transactions":9,"vwap":1441},"2025-12-09",46.184,46.226,46.2,{"date":1443,"open":1412,"high":1419,"low":1106,"close":1057,"change":215,"percent_change":216,"volume":1444,"transactions":9,"vwap":1057},"2025-12-08",24300,{"date":1446,"open":1412,"high":1447,"low":1057,"close":1441,"change":1432,"percent_change":196,"volume":1448,"transactions":9,"vwap":1441},"2025-12-05",46.262,68000,{"date":1450,"open":1451,"high":1441,"low":1053,"close":1452,"change":1453,"percent_change":838,"volume":1454,"transactions":9,"vwap":1452},"2025-12-04",46.169,46.145,0.005,29700,{"date":1456,"open":1457,"high":1412,"low":1053,"close":1120,"change":1458,"percent_change":516,"volume":1459,"transactions":9,"vwap":1120},"2025-12-03",46.099998,0.035,45100,{"date":1461,"open":1068,"high":1064,"low":1462,"close":1463,"change":1464,"percent_change":866,"volume":1034,"transactions":9,"vwap":1463},"2025-12-02",46.029999,46.105,0.095,{"date":1466,"open":1467,"high":1468,"low":1132,"close":1132,"change":216,"percent_change":313,"volume":1469,"transactions":9,"vwap":1132},"2025-12-01",46.049999,46.125,307800,{"date":1471,"open":1132,"high":1120,"low":1132,"close":1119,"change":689,"percent_change":952,"volume":822,"transactions":9,"vwap":1119},"2025-11-28",{"date":1473,"open":1474,"high":1119,"low":1474,"close":1475,"change":76,"percent_change":1476,"volume":982,"transactions":9,"vwap":1475},"2025-11-26",45.95,45.98,0.31,{"date":1478,"open":1479,"high":1113,"low":1480,"close":1481,"change":463,"percent_change":564,"volume":786,"transactions":9,"vwap":1481},"2025-11-25",45.67,45.66,45.84,{"date":1483,"open":1090,"high":1101,"low":1090,"close":1484,"change":425,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-24",45.68,0.71,48500,{"date":1488,"open":1489,"high":1490,"low":20,"close":1491,"change":463,"percent_change":564,"volume":1492,"transactions":9,"vwap":1491},"2025-11-21",45.24,45.51,45.36,38100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1206,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-20",45.792,45.82,45.13,45.2,-0.66,48300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1085,"change":445,"percent_change":83,"volume":1506,"transactions":9,"vwap":1085},"2025-11-19",45.46,45.58,45.346,18500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":313,"percent_change":1262,"volume":794,"transactions":9,"vwap":1512},"2025-11-18",45.43,45.525,45.27,45.4,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":410,"percent_change":1114,"volume":1519,"transactions":9,"vwap":1518},"2025-11-17",45.64,45.748,45.44,45.53,32600,{"date":1521,"open":1504,"high":1522,"low":1523,"close":1484,"change":897,"percent_change":258,"volume":1524,"transactions":9,"vwap":1484},"2025-11-14",45.77,45.555,35700,{"date":1526,"open":1527,"high":1099,"low":1091,"close":1528,"change":1139,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-13",45.88,45.665,-0.64,60500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1413,"change":838,"percent_change":295,"volume":1506,"transactions":9,"vwap":1413},"2025-11-12",45.962,45.97,45.91,{"date":1537,"open":1527,"high":1077,"low":1538,"close":1474,"change":215,"percent_change":417,"volume":1218,"transactions":9,"vwap":1474},"2025-11-11",45.86,{"date":1540,"open":1541,"high":1475,"low":1522,"close":1475,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1475},"2025-11-10",45.85,0.315,0.69,137300,{"date":1546,"open":1547,"high":1125,"low":1548,"close":1528,"change":1453,"percent_change":838,"volume":1549,"transactions":9,"vwap":1528},"2025-11-07",45.47,45.41,47600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1480,"change":106,"percent_change":401,"volume":880,"transactions":9,"vwap":1480},"2025-11-06",45.842,45.63,{"date":1555,"open":1556,"high":1113,"low":1126,"close":1557,"change":434,"percent_change":101,"volume":1558,"transactions":9,"vwap":1557},"2025-11-05",45.81,45.83,71400,{"date":1560,"open":1561,"high":1538,"low":1101,"close":1562,"change":1563,"percent_change":663,"volume":1564,"transactions":9,"vwap":1562},"2025-11-04",45.78,45.72,-0.174,40200,{"date":1566,"open":1474,"high":1474,"low":1567,"close":1568,"change":1569,"percent_change":206,"volume":1570,"transactions":9,"vwap":1568},"2025-11-03",45.815,45.894,0.034,1315100,{"date":1572,"open":1573,"high":1413,"low":1556,"close":1538,"change":146,"percent_change":689,"volume":1574,"transactions":9,"vwap":1538},"2025-10-31",45.94,107700,{"date":1576,"open":1113,"high":1474,"low":1496,"close":1496,"change":323,"percent_change":1206,"volume":1577,"transactions":9,"vwap":1496},"2025-10-30",67900,{"date":1579,"open":1580,"high":1580,"low":1126,"close":1413,"change":1581,"percent_change":278,"volume":1582,"transactions":9,"vwap":1413},"2025-10-29",46.060001,-0.035,41200,{"date":1584,"open":1580,"high":1580,"low":1534,"close":1585,"change":374,"percent_change":738,"volume":1586,"transactions":9,"vwap":1585},"2025-10-28",45.995,199900,{"date":1588,"open":1580,"high":1580,"low":1077,"close":1589,"change":1408,"percent_change":18,"volume":1590,"transactions":9,"vwap":1589},"2025-10-27",46.035,31200,{"date":1592,"open":1538,"high":1474,"low":1538,"close":1538,"change":1593,"percent_change":83,"volume":1277,"transactions":9,"vwap":1538},"2025-10-24",0.099,{"date":1595,"open":1515,"high":1126,"low":1515,"close":1596,"change":1597,"percent_change":952,"volume":1598,"transactions":9,"vwap":1596},"2025-10-23",45.761,0.091,11600,{"date":1600,"open":1562,"high":1601,"low":1602,"close":1479,"change":417,"percent_change":410,"volume":1603,"transactions":9,"vwap":1479},"2025-10-22",45.727,45.55,31600,{"date":1605,"open":1484,"high":1126,"low":1479,"close":1606,"change":258,"percent_change":206,"volume":1607,"transactions":9,"vwap":1606},"2025-10-21",45.74,155800,{"date":1609,"open":1610,"high":1606,"low":1610,"close":1101,"change":952,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1101},"2025-10-20",45.54,0.44,37300,{"date":1614,"open":1615,"high":1490,"low":1615,"close":1490,"change":952,"percent_change":1611,"volume":1616,"transactions":9,"vwap":1490},"2025-10-17",45.28,40000,{"date":1618,"open":1518,"high":1479,"low":1489,"close":1619,"change":410,"percent_change":1114,"volume":758,"transactions":9,"vwap":1619},"2025-10-16",45.31,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1503,"change":258,"percent_change":206,"volume":1625,"transactions":9,"vwap":1503},"2025-10-15",45.624,45.679,45.33,74800,{"date":1627,"open":1491,"high":1628,"low":1629,"close":1509,"change":884,"percent_change":501,"volume":1630,"transactions":9,"vwap":1509},"2025-10-14",45.52,45.15,64000,{"date":1632,"open":1512,"high":1490,"low":1633,"close":1634,"change":1635,"percent_change":383,"volume":1636,"transactions":9,"vwap":1634},"2025-10-13",45.37,45.455,0.235,54700,{"date":1638,"open":1480,"high":1639,"low":1640,"close":1641,"change":1094,"percent_change":1095,"volume":1558,"transactions":9,"vwap":1641},"2025-10-10",45.803,45.17,45.22,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1515,"change":374,"percent_change":738,"volume":1646,"transactions":9,"vwap":1515},"2025-10-09",45.723,45.6,26100,{"date":1648,"open":1091,"high":1522,"low":1091,"close":1484,"change":743,"percent_change":392,"volume":1649,"transactions":9,"vwap":1484},"2025-10-08",58000,{"date":1651,"open":1515,"high":1480,"low":1652,"close":1653,"change":1359,"percent_change":639,"volume":1654,"transactions":9,"vwap":1653},"2025-10-07",45.56,45.62,45900,{"date":1656,"open":1515,"high":1657,"low":1653,"close":1553,"change":258,"percent_change":206,"volume":1658,"transactions":9,"vwap":1553},"2025-10-06",45.76,45500,{"date":1660,"open":1125,"high":1661,"low":1662,"close":1645,"change":215,"percent_change":417,"volume":970,"transactions":9,"vwap":1645},"2025-10-03",45.719,45.59,{"date":1664,"open":1480,"high":1484,"low":1078,"close":1553,"change":1359,"percent_change":639,"volume":1665,"transactions":9,"vwap":1553},"2025-10-02",47400,{"date":1667,"open":1668,"high":1480,"low":1668,"close":1515,"change":146,"percent_change":689,"volume":1669,"transactions":9,"vwap":1515},"2025-10-01",45.45,149800,{"date":1671,"open":1503,"high":1645,"low":1503,"close":1645,"change":434,"percent_change":101,"volume":1672,"transactions":9,"vwap":1645},"2025-09-30",100600,{"date":1674,"open":1490,"high":1610,"low":1503,"close":1090,"change":828,"percent_change":434,"volume":1675,"transactions":9,"vwap":1090},"2025-09-29",80700,{"date":1677,"open":1512,"high":1090,"low":1678,"close":1517,"change":445,"percent_change":83,"volume":1309,"transactions":9,"vwap":1517},"2025-09-26",45.34,{"date":1680,"open":1633,"high":1512,"low":1489,"close":1678,"change":1681,"percent_change":502,"volume":1682,"transactions":9,"vwap":1678},"2025-09-25",-0.045,87000,{"date":1684,"open":1685,"high":1503,"low":1678,"close":1686,"change":1687,"percent_change":1217,"volume":880,"transactions":9,"vwap":1686},"2025-09-24",45.441,45.385,-0.095,{"date":1689,"open":1490,"high":1690,"low":1691,"close":1692,"change":215,"percent_change":417,"volume":1693,"transactions":9,"vwap":1692},"2025-09-23",45.65,45.38,45.48,69600,{"date":1695,"open":1696,"high":1662,"low":1696,"close":1490,"change":258,"percent_change":206,"volume":1697,"transactions":9,"vwap":1490},"2025-09-22",45.42,31900,{"date":1699,"open":1517,"high":1700,"low":1701,"close":1692,"change":838,"percent_change":295,"volume":1702,"transactions":9,"vwap":1692},"2025-09-19",45.528,45.419,30200,{"date":1704,"open":1090,"high":1085,"low":1705,"close":1547,"change":516,"percent_change":480,"volume":1329,"transactions":9,"vwap":1547},"2025-09-18",45.382,{"date":1707,"open":1619,"high":1517,"low":1092,"close":1708,"change":206,"percent_change":926,"volume":1709,"transactions":9,"vwap":1708},"2025-09-17",45.39,75600,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":502,"percent_change":494,"volume":1715,"transactions":9,"vwap":1714},"2025-09-16",45.26,45.413,45.32,368300,{"date":1717,"open":1696,"high":1696,"low":1714,"close":1696,"change":392,"percent_change":247,"volume":1718,"transactions":9,"vwap":1696},"2025-09-15",1277000,{"date":1720,"open":1721,"high":1691,"low":1615,"close":1093,"change":747,"percent_change":747,"volume":1722,"transactions":9,"vwap":1093},"2025-09-12",45.348,71000,{"date":1724,"open":1086,"high":1491,"low":1086,"close":1093,"change":76,"percent_change":1476,"volume":1725,"transactions":9,"vwap":1093},"2025-09-11",39100,{"date":1727,"open":1511,"high":1511,"low":1728,"close":1629,"change":828,"percent_change":434,"volume":1729,"transactions":9,"vwap":1629},"2025-09-10",45.11,22100,{"date":1731,"open":1732,"high":1640,"low":1733,"close":20,"change":828,"percent_change":434,"volume":1734,"transactions":9,"vwap":20},"2025-09-09",45.131,44.99,50500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":747,"percent_change":747,"volume":1741,"transactions":9,"vwap":1740},"2025-09-08",45.060001,45.14,45.0060005,45.049999,56400,{"date":1743,"open":1641,"high":1641,"low":1744,"close":1740,"change":747,"percent_change":747,"volume":1590,"transactions":9,"vwap":1740},"2025-09-05",44.877,{"date":1746,"open":1747,"high":1737,"low":1748,"close":1740,"change":952,"percent_change":53,"volume":1749,"transactions":9,"vwap":1740},"2025-09-04",44.88,44.862,47800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":828,"percent_change":434,"volume":1756,"transactions":9,"vwap":1755},"2025-09-03",44.775,44.888,44.76,44.85,65600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":216,"percent_change":313,"volume":1761,"transactions":9,"vwap":1760},"2025-09-02",44.28,44.8,260400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":226,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-08-29",44.92,44.974,44.82,44.86,-0.27,33600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":31,"change":743,"percent_change":392,"volume":1241,"transactions":9,"vwap":31},"2025-08-28",44.93,45.040001,44.91,{"date":1776,"open":1777,"high":31,"low":1767,"close":1764,"change":639,"percent_change":374,"volume":1778,"transactions":9,"vwap":1764},"2025-08-27",44.881,46600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":445,"percent_change":83,"volume":1784,"transactions":9,"vwap":1782},"2025-08-26",44.83,44.94,44.77,73400,{"date":1786,"open":1774,"high":1764,"low":1787,"close":1788,"change":417,"percent_change":719,"volume":1789,"transactions":9,"vwap":1788},"2025-08-25",44.75,44.84,33500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1774,"change":989,"percent_change":82,"volume":1697,"transactions":9,"vwap":1774},"2025-08-22",44.67,44.946,44.611,{"date":1796,"open":1797,"high":1788,"low":1798,"close":1799,"change":738,"percent_change":235,"volume":1073,"transactions":9,"vwap":1799},"2025-08-21",44.61,44.47,44.58,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1792,"change":216,"percent_change":313,"volume":1805,"transactions":9,"vwap":1792},"2025-08-20",44.671,44.685,44.44,78800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":639,"percent_change":374,"volume":1812,"transactions":9,"vwap":1811},"2025-08-19",44.78,44.785,44.62,44.73,196100,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1787,"change":1359,"percent_change":639,"volume":1817,"transactions":9,"vwap":1787},"2025-08-18",44.72,44.805,42400,{"date":1819,"open":1783,"high":1820,"low":1815,"close":1754,"change":417,"percent_change":719,"volume":990,"transactions":9,"vwap":1754},"2025-08-15",44.795,{"date":1822,"open":1787,"high":1781,"low":1815,"close":1781,"change":295,"percent_change":146,"volume":1823,"transactions":9,"vwap":1781},"2025-08-14",49600,{"date":1825,"open":1760,"high":1747,"low":1815,"close":1826,"change":445,"percent_change":83,"volume":1827,"transactions":9,"vwap":1826},"2025-08-13",44.81,41900,{"date":1829,"open":1792,"high":1787,"low":1830,"close":1831,"change":83,"percent_change":46,"volume":1832,"transactions":9,"vwap":1831},"2025-08-12",44.558,44.71,34400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":639,"percent_change":374,"volume":1839,"transactions":9,"vwap":1838},"2025-08-11",44.59,44.68,44.45,44.49,58400,{"date":1841,"open":1842,"high":1843,"low":1798,"close":1844,"change":434,"percent_change":789,"volume":1845,"transactions":9,"vwap":1844},"2025-08-08",44.48,44.56,44.51,169000,{"date":1847,"open":1848,"high":1848,"low":1759,"close":1849,"change":1581,"percent_change":278,"volume":1850,"transactions":9,"vwap":1849},"2025-08-07",44.6,44.4,151500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":90,"volume":1012,"transactions":9,"vwap":1856},"2025-08-06",44.385,44.5,44.263,44.435,0.225,{"date":1859,"open":1804,"high":1804,"low":1860,"close":1861,"change":106,"percent_change":663,"volume":1862,"transactions":9,"vwap":1861},"2025-08-05",44.2,44.21,103900,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":425,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-04",44.17,44.38,0.73,43800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1768,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-01",44.12,44.145,43.91,44.060001,-0.61,112700,{"date":1878,"open":1879,"high":1848,"low":1880,"close":1881,"change":216,"percent_change":323,"volume":1882,"transactions":9,"vwap":1881},"2025-07-31",44.55,44.3,44.33,1312600,{"date":1884,"open":1844,"high":1879,"low":1885,"close":1886,"change":215,"percent_change":417,"volume":1156,"transactions":9,"vwap":1886},"2025-07-30",44.331,44.39,{"date":1888,"open":1844,"high":1843,"low":1889,"close":1889,"change":502,"percent_change":494,"volume":1890,"transactions":9,"vwap":1889},"2025-07-29",44.42,53200,{"date":1892,"open":1842,"high":1893,"low":1804,"close":1894,"change":1895,"percent_change":76,"volume":1896,"transactions":9,"vwap":1894},"2025-07-28",44.54,44.52,0.062,75300,{"date":1898,"open":1837,"high":1879,"low":1899,"close":1900,"change":1901,"percent_change":83,"volume":1902,"transactions":9,"vwap":1900},"2025-07-25",44.37,44.458,0.098,84700,{"date":1904,"open":1866,"high":1838,"low":1905,"close":1906,"change":215,"percent_change":417,"volume":1907,"transactions":9,"vwap":1906},"2025-07-24",44.341,44.36,90300,{"date":1909,"open":1880,"high":1889,"low":1910,"close":1886,"change":952,"percent_change":53,"volume":1675,"transactions":9,"vwap":1886},"2025-07-23",44.22,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":295,"percent_change":828,"volume":1917,"transactions":9,"vwap":1916},"2025-07-22",44.16,44.328,44.09,44.19,89400,{"date":1919,"open":1910,"high":1920,"low":1865,"close":1865,"change":258,"percent_change":206,"volume":1921,"transactions":9,"vwap":1865},"2025-07-21",44.319,158800,{"date":1923,"open":1861,"high":1924,"low":1915,"close":1925,"change":295,"percent_change":828,"volume":1926,"transactions":9,"vwap":1925},"2025-07-18",44.23,44.14,238500,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1871,"change":516,"percent_change":480,"volume":1931,"transactions":9,"vwap":1871},"2025-07-17",43.97,44.18,109800,{"date":1933,"open":1934,"high":1915,"low":1935,"close":1936,"change":206,"percent_change":463,"volume":1937,"transactions":9,"vwap":1936},"2025-07-16",44.02,43.8,44.040001,186500,{"date":1939,"open":1865,"high":1865,"low":1929,"close":1929,"change":278,"percent_change":739,"volume":1940,"transactions":9,"vwap":1929},"2025-07-15",238600,{"date":1942,"open":1934,"high":1943,"low":1944,"close":1945,"change":258,"percent_change":206,"volume":1946,"transactions":9,"vwap":1945},"2025-07-14",44.099998,43.93,44.049999,163700,{"date":1948,"open":1949,"high":1943,"low":1950,"close":1934,"change":417,"percent_change":719,"volume":1951,"transactions":9,"vwap":1934},"2025-07-11",44.0099983,43.92,171700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1915,"change":828,"percent_change":434,"volume":1957,"transactions":9,"vwap":1915},"2025-07-10",44.080002,44.129,43.913,183600,{"date":1959,"open":1949,"high":1960,"low":1873,"close":1936,"change":392,"percent_change":1109,"volume":1961,"transactions":9,"vwap":1936},"2025-07-09",44.042999,159900,{"date":1963,"open":1950,"high":1964,"low":1965,"close":1873,"change":295,"percent_change":828,"volume":1966,"transactions":9,"vwap":1873},"2025-07-08",43.96,43.85,349600,{"date":1968,"open":1874,"high":1874,"low":1969,"close":1970,"change":738,"percent_change":235,"volume":1971,"transactions":9,"vwap":1970},"2025-07-07",43.78,43.89,474700,{"date":1973,"open":1964,"high":1915,"low":1974,"close":1975,"change":743,"percent_change":76,"volume":1976,"transactions":9,"vwap":1975},"2025-07-03",43.9,43.98,223200,{"date":1978,"open":1979,"high":1945,"low":1980,"close":1950,"change":689,"percent_change":866,"volume":1981,"transactions":9,"vwap":1950},"2025-07-02",43.82,43.77,2138300,{"date":1983,"open":1969,"high":1929,"low":1984,"close":1985,"change":639,"percent_change":501,"volume":1986,"transactions":9,"vwap":1985},"2025-07-01",43.72,43.83,1759900,{"date":1988,"open":1969,"high":1873,"low":1989,"close":1965,"change":730,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1965},"2025-06-30",43.61,0.62,1706500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":952,"percent_change":131,"volume":1998,"transactions":9,"vwap":1997},"2025-06-27",43.49,43.66,43.28,43.58,110000,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":425,"percent_change":82,"volume":2004,"transactions":9,"vwap":2003},"2025-06-26",43.135,43.42,43.38,63800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":76,"volume":2012,"transactions":9,"vwap":2010},"2025-06-25",43.07,43.14,42.95,43.060001,0.061,210700,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-06-24",42.81,43.080002,42.999,0.429,1.01,95300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2024},"2025-06-23",42.15,42.57,42,0.509,1.21,28200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1236,"volume":2036,"transactions":9,"vwap":2034},"2025-06-20",42.39,42.5,42.040001,42.061001,-0.154,32500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1359,"volume":1351,"transactions":9,"vwap":2042},"2025-06-18",42.28,42.44,42.17,42.215,-0.005,{"date":2045,"open":2031,"high":2046,"low":2047,"close":2048,"change":663,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-06-17",42.521,42.19,42.22,-0.89,15400,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":554,"percent_change":169,"volume":2056,"transactions":9,"vwap":2055},"2025-06-16",42.4,42.663,42.6,22500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":472,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-13",42.315,42.46,42.14,42.18,-1.08,24500,{"date":2066,"open":2067,"high":2068,"low":2031,"close":2068,"change":708,"percent_change":2069,"volume":1839,"transactions":9,"vwap":2068},"2025-06-12",42.45,42.64,0.54,{"date":2071,"open":2055,"high":2072,"low":2073,"close":2074,"change":313,"percent_change":672,"volume":2075,"transactions":9,"vwap":2074},"2025-06-11",42.68,42.36,42.41,375200,{"date":2077,"open":2040,"high":2078,"low":2079,"close":2080,"change":480,"percent_change":554,"volume":1017,"transactions":9,"vwap":2080},"2025-06-10",42.58,42.38,42.54,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2073,"change":516,"percent_change":801,"volume":2086,"transactions":9,"vwap":2073},"2025-06-09",42.32,42.454,42.27,12800,{"date":2088,"open":2048,"high":2089,"low":2090,"close":2039,"change":18,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2039},"2025-06-06",43.138,42.176,0.91,22200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":494,"percent_change":2099,"volume":2086,"transactions":9,"vwap":2098},"2025-06-05",42.13,42.287,41.801,41.9,-0.52,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":501,"percent_change":226,"volume":1394,"transactions":9,"vwap":2104},"2025-06-04",42.205,42.032001,42.12,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2041,"change":382,"percent_change":1990,"volume":2092,"transactions":9,"vwap":2041},"2025-06-03",41.87,42.21,41.85,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":480,"percent_change":186,"volume":1246,"transactions":9,"vwap":2115},"2025-06-02",41.61,41.94,41.511,41.91,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":747,"percent_change":747,"volume":2122,"transactions":9,"vwap":2121},"2025-05-30",41.64,41.834,41.41,41.73,13700,{"date":2124,"open":2115,"high":2115,"low":2125,"close":2121,"change":516,"percent_change":801,"volume":2126,"transactions":9,"vwap":2121},"2025-05-29",41.62,18900,{"date":2128,"open":2129,"high":2129,"low":2125,"close":2130,"change":494,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-28",41.89,41.65,-0.53,9700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2107,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2107},"2025-05-27",41.55,41.872,41.53,0.7,1.7,69100,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":719,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-23",41,41.36,41.17,-0.39,44000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":216,"percent_change":323,"volume":2153,"transactions":9,"vwap":2152},"2025-05-22",41.49,41.565,41.33,130000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-05-21",41.74,41.92,41.35,41.39,-0.5,-1.19,118200,{"date":2164,"open":2115,"high":2165,"low":2166,"close":2129,"change":226,"percent_change":1262,"volume":1524,"transactions":9,"vwap":2129},"2025-05-20",41.98,41.78,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":258,"percent_change":206,"volume":1292,"transactions":9,"vwap":2172},"2025-05-19",41.77,42.064999,41.705,42.0099983,{"date":2174,"open":2175,"high":2165,"low":2121,"close":2165,"change":2176,"percent_change":1543,"volume":2177,"transactions":9,"vwap":2165},"2025-05-16",41.79,0.289,22600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":247,"volume":2185,"transactions":9,"vwap":2183},"2025-05-15",41.56,41.806,41.525,41.691,0.121,19300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2011,"percent_change":926,"volume":1065,"transactions":9,"vwap":2191},"2025-05-14",41.6,41.72,41.5,41.57,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":90,"volume":2198,"transactions":9,"vwap":2196},"2025-05-13",41.465,41.722,41.509,0.209,47900,{"date":2200,"open":2201,"high":2152,"low":2202,"close":2203,"change":116,"percent_change":2204,"volume":907,"transactions":9,"vwap":2203},"2025-05-12",41.21,41.049999,41.3,2.23,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":226,"percent_change":1206,"volume":777,"transactions":9,"vwap":2210},"2025-05-09",40.5,40.587,40.35,40.4,{"date":2212,"open":2213,"high":2214,"low":2210,"close":2215,"change":926,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-08",40.48,40.73,40.52,0.37,51100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2220,"change":575,"percent_change":554,"volume":2223,"transactions":9,"vwap":2220},"2025-05-07",40.37,40.414,40.18,14500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":360,"percent_change":2230,"volume":1224,"transactions":9,"vwap":2229},"2025-05-06",40.14,40.39,40.09,40.2,-0.59,{"date":2232,"open":2215,"high":2233,"low":2234,"close":2235,"change":719,"percent_change":2146,"volume":2236,"transactions":9,"vwap":2235},"2025-05-05",40.615,40.341,40.44,18800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":564,"percent_change":126,"volume":2243,"transactions":9,"vwap":2242},"2025-05-02",40.59,40.75,40.43,40.6,11300,{"date":2245,"open":2246,"high":2215,"low":2247,"close":2248,"change":952,"percent_change":343,"volume":2249,"transactions":9,"vwap":2248},"2025-05-01",40.309,40.245,40.25,55200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":897,"percent_change":146,"volume":2256,"transactions":9,"vwap":2255},"2025-04-30",39.76,40.12,39.54,40.049999,86100,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":1476,"volume":794,"transactions":9,"vwap":2261},"2025-04-29",39.77,40.097,40.035,0.125,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":838,"percent_change":258,"volume":2269,"transactions":9,"vwap":2268},"2025-04-28",39.97,40.040001,39.65,39.91,25500,{"date":2271,"open":2252,"high":2268,"low":2272,"close":2273,"change":926,"percent_change":18,"volume":2185,"transactions":9,"vwap":2273},"2025-04-25",39.559,39.9,{"date":176,"open":2275,"high":2252,"low":172,"close":2276,"change":1005,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},39.35,39.75,1.02,46400]