[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PJUN":3,"homepage-market-summary":26,"stock-historical-PJUN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PJUN","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 - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},44.52,44.43,44.6,44.42,44.35,0.17,0.38,17276.6779,47.56,39.74,75483.89131940239,61.1,1847,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},36.09,72701,26535756.72117,22.22,"2025-04-24",[180,183,191,200,209,219,229,238,244,254,261,269,278,287,297,307,315,323,330,338,345,354,362,369,377,386,393,399,405,415,422,428,438,447,455,460,468,474,483,493,501,509,515,522,527,535,544,552,560,570,580,590,600,611,618,625,631,638,648,657,667,676,683,688,693,699,703,706,710,717,724,730,734,740,746,750,756,764,768,773,777,784,791,798,802,808,814,819,824,830,833,836,841,844,848,851,856,860,865,870,873,876,881,885,889,895,898,902,906,911,917,922,926,931,939,944,947,951,954,960,964,967,973,979,986,992,1000,1007,1015,1021,1029,1037,1043,1049,1056,1064,1072,1079,1085,1092,1099,1106,1112,1117,1123,1128,1133,1137,1142,1148,1152,1156,1161,1168,1175,1182,1189,1194,1198,1201,1205,1210,1214,1219,1223,1227,1232,1237,1241,1246,1248,1251,1253,1258,1261,1264,1269,1274,1276,1281,1286,1291,1294,1297,1300,1303,1309,1312,1316,1318,1322,1325,1329,1334,1339,1344,1350,1355,1358,1362,1367,1373,1379,1383,1387,1390,1394,1398,1404,1407,1413,1417,1424,1430,1432,1437,1444,1450,1458,1465,1473,1480,1486,1493,1497,1503,1509,1517,1523,1529,1534,1541,1545,1552,1557,1563,1567,1571,1576,1582,1588,1592,1597,1603,1611,1616,1622,1630,1637,1642,1648,1650,1653,1655,1657,1661,1663,1666,1669,1672,1677,1682,1685,1690,1694,1698,1700,1703,1707,1713,1718,1723,1730,1736,1740,1744,1750,1757,1761,1765,1771,1774,1779,1786,1791,1796,1801,1805,1811,1814,1818,1822,1827,1833,1839,1844,1850,1859,1866,1870,1873,1878,1882,1886,1889,1896,1900,1905,1911,1916,1920,1926,1931,1938,1945,1951,1956,1959,1965,1971,1975,1980,1988,1995,2000,2007,2013,2019,2026,2032,2038,2043,2049,2053,2057,2061,2066,2070,2076,2082,2089,2095,2101,2109,2116,2121,2128,2134,2140,2146,2151,2157,2164,2171,2179,2188,2193,2199,2206,2213,2219,2226,2233,2240,2245],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},109,44.5487,{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":77,"volume":188,"transactions":189,"vwap":190},"2026-10-05",44.25,44.4348,0.15,20837.7663,120,44.3431,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":18,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",44.31,44.17,44.2,0.39,7395.8631,164,44.2205,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":148,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",44.18,43.91,44.03,0.09,20723.9283,128,43.9996,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",44.12,44.19,43.99,-0.05,-0.11,14977.6886,89,44.1462,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",44.15,43.98,44.04,-0.04,-0.09,33571.4384,230,44.0303,{"date":230,"open":231,"high":202,"low":232,"close":233,"change":108,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",44.13,44.01,44.08,-0.38,21224.4384,138,44.0793,{"date":239,"open":211,"high":185,"low":211,"close":185,"change":78,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.32,5650.82295,90,44.209,{"date":245,"open":246,"high":247,"low":232,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",44.02,44.1881,44.11,-0.01,-0.02,54812.4384,236,44.0836,{"date":255,"open":193,"high":193,"low":256,"close":211,"change":215,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",44.084,-0.25,34547.2174,244,44.139,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":225,"volume":266,"transactions":267,"vwap":268},"2026-09-22",44.34,44.23,-0.0401,36998.4384,136,44.2801,{"date":270,"open":231,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":242,"vwap":277},"2026-09-21",44.335,44.125,44.2701,0.3205,0.73,12281.6434,44.2307,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":78,"volume":284,"transactions":285,"vwap":286},"2026-09-18",43.86,43.9496,43.82,0.0596,15585.4384,111,43.9122,{"date":288,"open":203,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",43.93,43.825,43.89,0.28,0.64,20960.4384,200,43.8894,{"date":298,"open":282,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",43.87,43.505,43.61,-0.12,-0.27,14805.4384,110,43.776,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":215,"percent_change":257,"volume":312,"transactions":313,"vwap":314},"2026-09-15",43.845,43.691,43.73,22407.3694,131,43.7294,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":313,"vwap":309},"2026-09-14",43.75,43.9399,43.84,-0.1485,-0.34,17073.4384,{"date":324,"open":289,"high":246,"low":289,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":242,"vwap":329},"2026-09-11",43.9885,0.2585,0.59,18396.4384,43.9654,{"date":331,"open":332,"high":333,"low":332,"close":311,"change":334,"percent_change":321,"volume":335,"transactions":336,"vwap":337},"2026-09-10",43.67,43.79,-0.15,34188.4384,213,43.7622,{"date":339,"open":246,"high":246,"low":340,"close":341,"change":302,"percent_change":303,"volume":342,"transactions":343,"vwap":344},"2026-09-09",43.85,43.88,14084.4384,117,43.9075,{"date":346,"open":347,"high":194,"low":213,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",44.14,44,-0.14,-0.32,16978.7824,139,44.0477,{"date":355,"open":17,"high":17,"low":356,"close":347,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",44.095,-0.08,-0.18,6724.4384,79,44.178,{"date":363,"open":319,"high":364,"low":319,"close":365,"change":103,"percent_change":155,"volume":366,"transactions":367,"vwap":368},"2026-09-03",44.26,44.22,105099.8463,406,44.198,{"date":370,"open":371,"high":372,"low":373,"close":222,"change":78,"percent_change":240,"volume":374,"transactions":375,"vwap":376},"2026-09-02",43.94,44.015,43.8818,34596.8463,179,43.9736,{"date":378,"open":379,"high":380,"low":381,"close":319,"change":108,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",43.83,43.95,43.32,-0.39,121739.6507,195,43.8153,{"date":387,"open":388,"high":389,"low":371,"close":232,"change":214,"percent_change":215,"volume":390,"transactions":391,"vwap":392},"2026-08-31",43.96,44.045,1966339.9846,155,43.971,{"date":394,"open":221,"high":195,"low":246,"close":395,"change":214,"percent_change":215,"volume":396,"transactions":397,"vwap":398},"2026-08-28",44.06,28859.5746,147,44.0834,{"date":400,"open":246,"high":221,"low":246,"close":248,"change":401,"percent_change":19,"volume":402,"transactions":403,"vwap":404},"2026-08-27",0.165,19387.1096,141,44.1196,{"date":406,"open":407,"high":372,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",43.975,43.905,43.945,0.015,0.03,17232.7086,86,43.9661,{"date":416,"open":417,"high":222,"low":203,"close":289,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",43.92,0,19041.5746,113,43.9369,{"date":423,"open":408,"high":424,"low":291,"close":289,"change":410,"percent_change":411,"volume":425,"transactions":426,"vwap":427},"2026-08-24",43.97,37704.5746,108,43.9233,{"date":429,"open":417,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",44.0116,43.895,43.915,0.08,0.18,10408.5746,70,43.9555,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",44.07,43.835,-0.255,-0.58,23082.5746,149,43.9389,{"date":448,"open":347,"high":449,"low":450,"close":451,"change":205,"percent_change":452,"volume":453,"transactions":360,"vwap":454},"2026-08-19",44.1799,44.0201,44.09,0.2,9157.5746,44.093,{"date":456,"open":395,"high":457,"low":424,"close":348,"change":349,"percent_change":350,"volume":458,"transactions":217,"vwap":459},"2026-08-18",44.0825,13725.5746,44.0033,{"date":461,"open":194,"high":462,"low":463,"close":347,"change":464,"percent_change":349,"volume":465,"transactions":466,"vwap":467},"2026-08-17",44.2527,44.1,-0.06,17960.2946,106,44.1683,{"date":469,"open":264,"high":470,"low":451,"close":195,"change":418,"percent_change":418,"volume":471,"transactions":472,"vwap":473},"2026-08-14",44.259,5353.5746,55,44.2124,{"date":475,"open":264,"high":476,"low":477,"close":195,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",44.32,44.145,0.093,0.21,11584.5746,81,44.2206,{"date":484,"open":485,"high":231,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",44.0874,44.0701,44.107,0.072,0.16,18032.597309,95,44.1039,{"date":494,"open":495,"high":231,"low":246,"close":496,"change":497,"percent_change":357,"volume":498,"transactions":499,"vwap":500},"2026-08-11",44.0867,44.035,-0.035,11531.5746,103,44.0904,{"date":502,"open":503,"high":504,"low":505,"close":440,"change":249,"percent_change":250,"volume":506,"transactions":507,"vwap":508},"2026-08-10",44.05,44.1875,43.9561,15514.694471,83,44.0926,{"date":510,"open":389,"high":511,"low":204,"close":233,"change":205,"percent_change":452,"volume":512,"transactions":513,"vwap":514},"2026-08-07",44.1315,27769.5746,72,44.0706,{"date":516,"open":380,"high":517,"low":380,"close":213,"change":411,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",44.0863,0.07,18199.6698,76,44.0064,{"date":523,"open":221,"high":202,"low":388,"close":388,"change":302,"percent_change":303,"volume":524,"transactions":525,"vwap":526},"2026-08-05",83717.1418,158,44.0616,{"date":528,"open":311,"high":529,"low":311,"close":233,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",44.1099,0.4,0.92,25205.6698,94,43.9761,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":267,"vwap":543},"2026-08-03",43.37,43.72,43.68,0.3,0.69,29399.3918,43.6186,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":452,"percent_change":133,"volume":549,"transactions":550,"vwap":551},"2026-07-31",43.18,43.41,43.38,16710.7618,60,43.2761,{"date":553,"open":554,"high":555,"low":554,"close":546,"change":19,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",42.92,43.2139,0.89,43510.6698,126,42.9908,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":499,"vwap":569},"2026-07-29",43.065,43.16,42.735,42.8,-0.3541,-0.82,12428.9758,42.9618,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":452,"volume":577,"transactions":578,"vwap":579},"2026-07-28",43.03,43.1974,43.0024,43.1541,0.0841,24374.6698,135,43.1114,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":518,"volume":587,"transactions":588,"vwap":589},"2026-07-27",43.24,43.2519,42.9636,43.07,0.0311,12980.3748,122,43.0682,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":518,"volume":597,"transactions":598,"vwap":599},"2026-07-24",43,43.22,42.99,43.0389,0.029,64035.0128,169,43.0712,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",43.04,43.1597,42.96,43.0099,-0.3501,-0.81,32873.6698,127,43.0521,{"date":612,"open":582,"high":613,"low":582,"close":614,"change":418,"percent_change":418,"volume":615,"transactions":616,"vwap":617},"2026-07-22",43.42,43.36,34920.6698,148,43.3787,{"date":619,"open":620,"high":621,"low":622,"close":614,"change":452,"percent_change":133,"volume":623,"transactions":207,"vwap":624},"2026-07-21",43.27,43.3999,43.23,16062.5518,43.3453,{"date":626,"open":622,"high":627,"low":628,"close":563,"change":418,"percent_change":418,"volume":629,"transactions":558,"vwap":630},"2026-07-20",43.28,43.14,43132.7058,43.2362,{"date":632,"open":585,"high":633,"low":585,"close":563,"change":634,"percent_change":69,"volume":635,"transactions":636,"vwap":637},"2026-07-17",43.34,-0.22,34818.4734,209,43.2642,{"date":639,"open":640,"high":641,"low":642,"close":548,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-16",43.52,43.56,43.33,-0.16,-0.37,32802.5626,247,43.4587,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":205,"percent_change":479,"volume":654,"transactions":655,"vwap":656},"2026-07-15",43.5791,43.59,43.4,43.54,71272.3216,319,43.5269,{"date":658,"open":659,"high":660,"low":642,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",43.4089,43.51,43.45,0.1,0.23,60115.8016,298,43.4277,{"date":668,"open":669,"high":670,"low":627,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",43.35,43.495,-0.175,-0.4,38669.55314,271,43.3898,{"date":677,"open":614,"high":678,"low":614,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",43.55,43.525,0.115,0.26,18500,{"date":684,"open":685,"high":686,"low":685,"close":547,"change":18,"percent_change":196,"volume":687,"transactions":9,"vwap":547},"2026-07-09",43.21,43.43,20000,{"date":689,"open":690,"high":582,"low":691,"close":582,"change":249,"percent_change":250,"volume":692,"transactions":9,"vwap":582},"2026-07-08",43.17,43.049999,25300,{"date":694,"open":695,"high":642,"low":696,"close":697,"change":643,"percent_change":644,"volume":698,"transactions":9,"vwap":697},"2026-07-07",43.29,43.19,43.25,16200,{"date":700,"open":622,"high":701,"low":622,"close":547,"change":452,"percent_change":133,"volume":702,"transactions":9,"vwap":547},"2026-07-06",43.44,49200,{"date":704,"open":685,"high":548,"low":691,"close":685,"change":250,"percent_change":214,"volume":705,"transactions":9,"vwap":685},"2026-07-02",56200,{"date":707,"open":546,"high":642,"low":708,"close":622,"change":418,"percent_change":418,"volume":709,"transactions":9,"vwap":622},"2026-07-01",43.080002,73400,{"date":711,"open":712,"high":713,"low":712,"close":622,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":622},"2026-06-30",43.084999,43.287,0.134,0.31,57300,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":541,"volume":723,"transactions":9,"vwap":720},"2026-06-29",42.88,43.096001,42.82,0.296,94900,{"date":725,"open":726,"high":727,"low":728,"close":565,"change":418,"percent_change":418,"volume":729,"transactions":9,"vwap":565},"2026-06-26",42.76,42.929,42.64,109500,{"date":731,"open":691,"high":691,"low":732,"close":565,"change":214,"percent_change":302,"volume":733,"transactions":9,"vwap":565},"2026-06-25",42.725,109800,{"date":735,"open":604,"high":736,"low":737,"close":738,"change":214,"percent_change":302,"volume":739,"transactions":9,"vwap":738},"2026-06-24",43.029999,42.73,42.85,121000,{"date":741,"open":565,"high":592,"low":726,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-23",42.9,-0.26,-0.6,108000,{"date":747,"open":642,"high":614,"low":628,"close":563,"change":225,"percent_change":748,"volume":749,"transactions":9,"vwap":563},"2026-06-22",-0.21,297900,{"date":751,"open":546,"high":752,"low":753,"close":697,"change":292,"percent_change":754,"volume":755,"transactions":9,"vwap":697},"2026-06-18",43.269,43.09,0.65,271200,{"date":757,"open":758,"high":642,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",43.3,42.95,42.97,-0.33,-0.76,90500,{"date":765,"open":766,"high":766,"low":620,"close":758,"change":225,"percent_change":748,"volume":767,"transactions":9,"vwap":758},"2026-06-16",43.47,756600,{"date":769,"open":642,"high":661,"low":381,"close":770,"change":530,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-15",43.39,0.93,287400,{"date":774,"open":604,"high":691,"low":565,"close":594,"change":775,"percent_change":292,"volume":776,"transactions":9,"vwap":594},"2026-06-12",0.12,132400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":196,"percent_change":531,"volume":783,"transactions":9,"vwap":782},"2026-06-11",42.56,42.945,42.446,42.87,149000,{"date":785,"open":786,"high":738,"low":787,"close":788,"change":321,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-10",42.7,42.455,42.48,-0.79,206200,{"date":792,"open":793,"high":794,"low":795,"close":721,"change":357,"percent_change":796,"volume":797,"transactions":9,"vwap":721},"2026-06-09",43.044998,43.13,42.38,-0.19,250500,{"date":799,"open":800,"high":708,"low":738,"close":742,"change":411,"percent_change":518,"volume":801,"transactions":9,"vwap":742},"2026-06-08",43.025002,771800,{"date":803,"open":697,"high":804,"low":805,"close":782,"change":443,"percent_change":806,"volume":807,"transactions":9,"vwap":782},"2026-06-05",43.328,42.79,-1.33,157400,{"date":809,"open":810,"high":811,"low":812,"close":661,"change":662,"percent_change":663,"volume":813,"transactions":9,"vwap":661},"2026-06-04",43.26,43.49,43.255,333000,{"date":815,"open":613,"high":701,"low":810,"close":669,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":669},"2026-06-03",-0.13,-0.3,290700,{"date":820,"open":701,"high":811,"low":547,"close":821,"change":822,"percent_change":78,"volume":823,"transactions":9,"vwap":821},"2026-06-02",43.48,0.06,1065600,{"date":825,"open":826,"high":21,"low":537,"close":613,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":613},"2026-06-01",45.47,0.02,0.05,1670400,{"date":831,"open":770,"high":652,"low":642,"close":652,"change":827,"percent_change":828,"volume":832,"transactions":9,"vwap":652},"2026-05-29",2249800,{"date":834,"open":695,"high":770,"low":695,"close":548,"change":828,"percent_change":775,"volume":835,"transactions":9,"vwap":548},"2026-05-28",141400,{"date":837,"open":770,"high":770,"low":758,"close":642,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":642},"2026-05-27",-0.03,-0.07,71500,{"date":842,"open":548,"high":548,"low":695,"close":614,"change":822,"percent_change":78,"volume":843,"transactions":9,"vwap":614},"2026-05-26",31200,{"date":845,"open":846,"high":548,"low":758,"close":758,"change":838,"percent_change":839,"volume":847,"transactions":9,"vwap":758},"2026-05-22",43.31,42700,{"date":849,"open":695,"high":669,"low":695,"close":642,"change":148,"percent_change":205,"volume":850,"transactions":9,"vwap":642},"2026-05-21",17500,{"date":852,"open":853,"high":669,"low":620,"close":695,"change":854,"percent_change":827,"volume":855,"transactions":9,"vwap":695},"2026-05-20",43.295,0.01,30900,{"date":857,"open":853,"high":846,"low":627,"close":627,"change":858,"percent_change":249,"volume":859,"transactions":9,"vwap":627},"2026-05-19",-0.005,11800,{"date":861,"open":620,"high":846,"low":620,"close":862,"change":863,"percent_change":411,"volume":864,"transactions":9,"vwap":862},"2026-05-18",43.285,0.014,19500,{"date":866,"open":758,"high":758,"low":810,"close":867,"change":868,"percent_change":418,"volume":869,"transactions":9,"vwap":867},"2026-05-15",43.271,0.001,6500,{"date":871,"open":695,"high":642,"low":697,"close":620,"change":854,"percent_change":827,"volume":872,"transactions":9,"vwap":620},"2026-05-14",52200,{"date":874,"open":622,"high":381,"low":622,"close":810,"change":418,"percent_change":418,"volume":875,"transactions":9,"vwap":810},"2026-05-13",63300,{"date":877,"open":593,"high":758,"low":878,"close":810,"change":879,"percent_change":822,"volume":880,"transactions":9,"vwap":810},"2026-05-12",43.212,0.025,19000,{"date":882,"open":593,"high":846,"low":593,"close":883,"change":250,"percent_change":214,"volume":884,"transactions":9,"vwap":883},"2026-05-11",43.235,20700,{"date":886,"open":593,"high":887,"low":685,"close":812,"change":828,"percent_change":775,"volume":888,"transactions":9,"vwap":812},"2026-05-08",43.265,7300,{"date":890,"open":627,"high":627,"low":891,"close":892,"change":893,"percent_change":334,"volume":894,"transactions":9,"vwap":892},"2026-05-07",43.184,43.205,-0.065,11900,{"date":896,"open":696,"high":620,"low":546,"close":620,"change":662,"percent_change":663,"volume":897,"transactions":9,"vwap":620},"2026-05-06",19100,{"date":899,"open":900,"high":622,"low":900,"close":690,"change":148,"percent_change":205,"volume":901,"transactions":9,"vwap":690},"2026-05-05",43.15,5500,{"date":903,"open":628,"high":696,"low":904,"close":794,"change":214,"percent_change":302,"volume":905,"transactions":9,"vwap":794},"2026-05-04",43.11,18000,{"date":907,"open":628,"high":582,"low":908,"close":546,"change":909,"percent_change":78,"volume":910,"transactions":9,"vwap":546},"2026-05-01",43.12,0.059,194600,{"date":912,"open":913,"high":913,"low":753,"close":914,"change":915,"percent_change":434,"volume":916,"transactions":9,"vwap":914},"2026-04-30",43.126,43.121,0.076,9100,{"date":918,"open":919,"high":628,"low":920,"close":793,"change":858,"percent_change":249,"volume":921,"transactions":9,"vwap":793},"2026-04-29",43.095001,43.014999,50200,{"date":923,"open":924,"high":708,"low":736,"close":691,"change":418,"percent_change":418,"volume":925,"transactions":9,"vwap":691},"2026-04-28",43.041,14500,{"date":927,"open":736,"high":928,"low":736,"close":691,"change":929,"percent_change":148,"volume":930,"transactions":9,"vwap":691},"2026-04-27",43.070999,0.018,5700,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-24",42.98,43.040001,43.032001,0.082,0.19,9400,{"date":940,"open":604,"high":941,"low":942,"close":759,"change":224,"percent_change":225,"volume":943,"transactions":9,"vwap":759},"2026-04-23",43.042,42.94,14600,{"date":945,"open":760,"high":736,"low":604,"close":594,"change":662,"percent_change":663,"volume":946,"transactions":9,"vwap":594},"2026-04-22",26200,{"date":948,"open":604,"high":760,"low":949,"close":949,"change":839,"percent_change":643,"volume":950,"transactions":9,"vwap":949},"2026-04-21",42.89,37900,{"date":952,"open":592,"high":736,"low":942,"close":604,"change":497,"percent_change":357,"volume":953,"transactions":9,"vwap":604},"2026-04-20",12100,{"date":955,"open":956,"high":592,"low":759,"close":957,"change":958,"percent_change":85,"volume":959,"transactions":9,"vwap":957},"2026-04-17",42.985,42.995,0.095,3700,{"date":961,"open":782,"high":554,"low":962,"close":742,"change":148,"percent_change":205,"volume":963,"transactions":9,"vwap":742},"2026-04-16",42.84,7700,{"date":965,"open":738,"high":742,"low":721,"close":966,"change":822,"percent_change":78,"volume":859,"transactions":9,"vwap":966},"2026-04-15",42.86,{"date":968,"open":805,"high":969,"low":970,"close":565,"change":971,"percent_change":452,"volume":972,"transactions":9,"vwap":565},"2026-04-14",42.83,42.78,0.085,36600,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":869,"transactions":9,"vwap":976},"2026-04-13",42.55,42.715,0.114,0.27,{"date":980,"open":981,"high":728,"low":982,"close":983,"change":984,"percent_change":250,"volume":985,"transactions":9,"vwap":983},"2026-04-10",42.61,42.54,42.601,-0.009,14900,{"date":987,"open":988,"high":981,"low":988,"close":981,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":981},"2026-04-09",42.45,0.139,0.33,2800,{"date":993,"open":994,"high":982,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-08",42.47,42.41,42.471,0.371,0.88,2500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":775,"volume":1006,"transactions":9,"vwap":1003},"2026-04-07",41.93,42.099998,41.84,0.049,12000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":681,"volume":1014,"transactions":9,"vwap":1012},"2026-04-06",42,42.080002,41.98,42.050999,0.111,9300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":148,"percent_change":662,"volume":1020,"transactions":9,"vwap":1018},"2026-04-02",41.67,41.94,41.66,5000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":18,"volume":1028,"transactions":9,"vwap":1026},"2026-04-01",41.915,42.049999,41.875,41.9,0.073,6400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-03-31",41.49,41.827,41.45,0.667,1.62,26400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":144,"change":838,"percent_change":839,"volume":1042,"transactions":9,"vwap":144},"2026-03-30",41.28,41.35,41.09,14200,{"date":1044,"open":1031,"high":1031,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-27",41.19,-0.355,-0.85,17400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":607,"volume":1014,"transactions":9,"vwap":1054},"2026-03-26",41.79,41.797,41.525,41.545,-0.341,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":292,"volume":1063,"transactions":9,"vwap":1061},"2026-03-25",41.92,41.969,41.81,41.886,0.116,2700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":224,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-24",41.76,41.855,41.71,41.77,-0.1,8500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1060,"change":434,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1060},"2026-03-23",41.89,42.007,41.8,0.43,3600,{"date":1080,"open":1026,"high":1026,"low":1081,"close":1082,"change":634,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-20",41.51,41.63,-0.53,13500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":214,"volume":1091,"transactions":9,"vwap":1089},"2026-03-19",41.73,41.923,41.85,-0.021,8100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":168,"volume":1098,"transactions":9,"vwap":1096},"2026-03-18",42.029999,42.060001,41.871,-0.299,11500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":489,"percent_change":19,"volume":1105,"transactions":9,"vwap":1104},"2026-03-17",42.12,42.18,42.09,42.17,23400,{"date":1107,"open":1108,"high":1003,"low":1108,"close":1109,"change":103,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-16",41.99,42.0099983,0.57,25400,{"date":1113,"open":1114,"high":1010,"low":1066,"close":1069,"change":1115,"percent_change":321,"volume":1116,"transactions":9,"vwap":1069},"2026-03-13",41.96,-0.143,6000,{"date":1118,"open":1011,"high":1011,"low":1074,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-12",41.913,-0.177,-0.42,9000,{"date":1124,"open":1103,"high":1125,"low":1126,"close":1103,"change":827,"percent_change":828,"volume":1127,"transactions":9,"vwap":1103},"2026-03-11",42.13,41.62,13300,{"date":1129,"open":1010,"high":1130,"low":1131,"close":1131,"change":224,"percent_change":225,"volume":1132,"transactions":9,"vwap":1131},"2026-03-10",42.24,42.07,4600,{"date":1134,"open":1060,"high":1135,"low":1136,"close":1135,"change":937,"percent_change":55,"volume":943,"transactions":9,"vwap":1135},"2026-03-09",42.11,41.75,{"date":1138,"open":1095,"high":1095,"low":1139,"close":1058,"change":1140,"percent_change":1141,"volume":938,"transactions":9,"vwap":1058},"2026-03-06",41.6,-0.24,-0.57,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":357,"percent_change":796,"volume":1147,"transactions":9,"vwap":1146},"2026-03-05",42.22,42.014999,42.16,19200,{"date":1149,"open":1102,"high":1150,"low":1146,"close":1130,"change":433,"percent_change":937,"volume":1151,"transactions":9,"vwap":1130},"2026-03-04",42.3,21700,{"date":1153,"open":1002,"high":1154,"low":1002,"close":1146,"change":225,"percent_change":748,"volume":1155,"transactions":9,"vwap":1146},"2026-03-03",42.165,10400,{"date":1157,"open":1095,"high":1158,"low":1095,"close":1159,"change":838,"percent_change":839,"volume":1160,"transactions":9,"vwap":1159},"2026-03-02",42.33,42.25,15700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":215,"volume":1167,"transactions":9,"vwap":1164},"2026-02-27",42.211,42.28,42.21,-0.045,2200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":224,"volume":1063,"transactions":9,"vwap":1173},"2026-02-26",42.34,42.35,42.26,42.325,-0.018,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":103,"volume":1181,"transactions":9,"vwap":1178},"2026-02-25",42.285,42.343,42.27,0.103,7600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1130,"change":1187,"percent_change":540,"volume":1188,"transactions":9,"vwap":1130},"2026-02-24",42.23,42.265,42.2,0.126,25500,{"date":1190,"open":1191,"high":1165,"low":1003,"close":1192,"change":1193,"percent_change":817,"volume":963,"transactions":9,"vwap":1192},"2026-02-23",42.178,42.114,-0.126,{"date":1195,"open":1010,"high":1196,"low":22,"close":1130,"change":775,"percent_change":292,"volume":1197,"transactions":9,"vwap":1130},"2026-02-20",42.246,14000,{"date":1199,"open":1125,"high":1154,"low":1101,"close":1101,"change":464,"percent_change":349,"volume":1200,"transactions":9,"vwap":1101},"2026-02-19",3100,{"date":1202,"open":1203,"high":1159,"low":1125,"close":1102,"change":518,"percent_change":18,"volume":1204,"transactions":9,"vwap":1102},"2026-02-18",42.14,968300,{"date":1206,"open":1094,"high":1146,"low":1207,"close":1135,"change":1208,"percent_change":433,"volume":1209,"transactions":9,"vwap":1135},"2026-02-17",41.97,0.035,9700,{"date":1211,"open":1024,"high":1104,"low":1212,"close":1213,"change":1208,"percent_change":433,"volume":1028,"transactions":9,"vwap":1213},"2026-02-13",42.040001,42.075001,{"date":1215,"open":1172,"high":1216,"low":1212,"close":1212,"change":796,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1212},"2026-02-12",42.29,-0.45,13100,{"date":1220,"open":1221,"high":1221,"low":1102,"close":1184,"change":854,"percent_change":827,"volume":1222,"transactions":9,"vwap":1184},"2026-02-11",42.32,37100,{"date":1224,"open":1225,"high":1225,"low":1144,"close":1144,"change":838,"percent_change":839,"volume":1226,"transactions":9,"vwap":1144},"2026-02-10",42.315,15600,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1159,"change":822,"percent_change":78,"volume":1231,"transactions":9,"vwap":1159},"2026-02-09",42.205,42.307,13700,{"date":1233,"open":1103,"high":1229,"low":1131,"close":1234,"change":1235,"percent_change":1236,"volume":897,"transactions":9,"vwap":1234},"2026-02-06",42.19,0.25,0.6,{"date":1238,"open":1058,"high":1239,"low":1058,"close":1018,"change":1240,"percent_change":382,"volume":1091,"transactions":9,"vwap":1018},"2026-02-05",42.018002,-0.166,{"date":1242,"open":1125,"high":1243,"low":1094,"close":1244,"change":1245,"percent_change":357,"volume":1181,"transactions":9,"vwap":1244},"2026-02-04",42.132,42.106,-0.034,{"date":1247,"open":1184,"high":1184,"low":1095,"close":1203,"change":1070,"percent_change":1140,"volume":864,"transactions":9,"vwap":1203},"2026-02-03",{"date":1249,"open":1125,"high":1159,"low":1125,"close":1130,"change":662,"percent_change":103,"volume":1250,"transactions":9,"vwap":1130},"2026-02-02",19600,{"date":1252,"open":1146,"high":1146,"low":1003,"close":1203,"change":838,"percent_change":839,"volume":985,"transactions":9,"vwap":1203},"2026-01-30",{"date":1254,"open":1103,"high":1255,"low":1256,"close":1104,"change":250,"percent_change":214,"volume":1257,"transactions":9,"vwap":1104},"2026-01-29",42.175,42.055,16800,{"date":1259,"open":1102,"high":1130,"low":1260,"close":1234,"change":418,"percent_change":418,"volume":897,"transactions":9,"vwap":1234},"2026-01-28",42.155,{"date":1262,"open":1104,"high":1263,"low":1104,"close":1234,"change":411,"percent_change":518,"volume":682,"transactions":9,"vwap":1234},"2026-01-27",42.215,{"date":1265,"open":1104,"high":1266,"low":1267,"close":1146,"change":148,"percent_change":205,"volume":1268,"transactions":9,"vwap":1146},"2026-01-26",42.188,42.15,9800,{"date":1270,"open":1260,"high":1271,"low":1272,"close":1101,"change":854,"percent_change":827,"volume":1273,"transactions":9,"vwap":1101},"2026-01-23",42.166,42.102,15900,{"date":1275,"open":1135,"high":1267,"low":1095,"close":1135,"change":418,"percent_change":418,"volume":1147,"transactions":9,"vwap":1135},"2026-01-22",{"date":1277,"open":1058,"high":1135,"low":1278,"close":1135,"change":1279,"percent_change":92,"volume":1280,"transactions":9,"vwap":1135},"2026-01-21",41.335,0.215,10800,{"date":1282,"open":1207,"high":1207,"low":1283,"close":1284,"change":257,"percent_change":1285,"volume":894,"transactions":9,"vwap":1284},"2026-01-20",41.87,41.895,-0.59,{"date":1287,"open":1101,"high":1288,"low":1103,"close":1289,"change":827,"percent_change":828,"volume":1290,"transactions":9,"vwap":1289},"2026-01-16",42.149,42.145,4800,{"date":1292,"open":1135,"high":1260,"low":1010,"close":1293,"change":971,"percent_change":452,"volume":959,"transactions":9,"vwap":1293},"2026-01-15",42.125,{"date":1295,"open":1010,"high":1010,"low":1011,"close":1212,"change":214,"percent_change":302,"volume":1296,"transactions":9,"vwap":1212},"2026-01-14",12300,{"date":1298,"open":1154,"high":1154,"low":1095,"close":1103,"change":250,"percent_change":214,"volume":1299,"transactions":9,"vwap":1103},"2026-01-13",9500,{"date":1301,"open":1095,"high":1267,"low":1095,"close":1135,"change":1302,"percent_change":464,"volume":1084,"transactions":9,"vwap":1135},"2026-01-12",-0.025,{"date":1304,"open":1010,"high":1305,"low":1017,"close":1306,"change":1307,"percent_change":1235,"volume":1308,"transactions":9,"vwap":1306},"2026-01-09",42.142,42.135,0.105,11100,{"date":1310,"open":1009,"high":1095,"low":1009,"close":1094,"change":827,"percent_change":828,"volume":1311,"transactions":9,"vwap":1094},"2026-01-08",575300,{"date":1313,"open":1314,"high":1315,"low":1009,"close":1109,"change":838,"percent_change":839,"volume":894,"transactions":9,"vwap":1109},"2026-01-07",42.077999,42.085999,{"date":1317,"open":1109,"high":1135,"low":1009,"close":1212,"change":822,"percent_change":78,"volume":916,"transactions":9,"vwap":1212},"2026-01-06",{"date":1319,"open":1009,"high":1320,"low":1011,"close":1011,"change":822,"percent_change":78,"volume":1321,"transactions":9,"vwap":1011},"2026-01-05",42.0050011,16300,{"date":1323,"open":1009,"high":1009,"low":1324,"close":1058,"change":148,"percent_change":662,"volume":1105,"transactions":9,"vwap":1058},"2026-01-02",41.88,{"date":1326,"open":1327,"high":1327,"low":1324,"close":1324,"change":1328,"percent_change":748,"volume":916,"transactions":9,"vwap":1324},"2025-12-31",41.986,-0.089,{"date":1330,"open":1331,"high":1009,"low":1018,"close":1059,"change":1332,"percent_change":828,"volume":1333,"transactions":9,"vwap":1059},"2025-12-30",41.95,0.019,36100,{"date":1335,"open":1002,"high":1336,"low":1337,"close":1331,"change":418,"percent_change":418,"volume":1338,"transactions":9,"vwap":1331},"2025-12-29",41.983,41.922,10200,{"date":1340,"open":1207,"high":1009,"low":1341,"close":1331,"change":1342,"percent_change":224,"volume":1343,"transactions":9,"vwap":1331},"2025-12-26",41.885,-0.015,6200,{"date":1345,"open":1114,"high":1346,"low":1023,"close":1347,"change":1348,"percent_change":1349,"volume":1020,"transactions":9,"vwap":1347},"2025-12-24",41.979,41.965,0.055,0.13,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":854,"percent_change":827,"volume":1343,"transactions":9,"vwap":1354},"2025-12-23",41.7,41.938,41.91,{"date":1356,"open":1004,"high":1357,"low":1004,"close":1026,"change":1349,"percent_change":715,"volume":1014,"transactions":9,"vwap":1026},"2025-12-22",41.909,{"date":1359,"open":1360,"high":1004,"low":1360,"close":1069,"change":662,"percent_change":103,"volume":1361,"transactions":9,"vwap":1069},"2025-12-19",41.68,7800,{"date":1363,"open":1068,"high":1068,"low":1364,"close":1017,"change":775,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1017},"2025-12-18",41.61,0.29,17200,{"date":1368,"open":1019,"high":1017,"low":1369,"close":1370,"change":1371,"percent_change":350,"volume":1372,"transactions":9,"vwap":1370},"2025-12-17",41.54,41.55,-0.133,13600,{"date":1374,"open":1375,"high":1376,"low":1139,"close":1376,"change":1377,"percent_change":411,"volume":1378,"transactions":9,"vwap":1376},"2025-12-16",41.65,41.683,0.013,17100,{"date":1380,"open":1136,"high":1136,"low":1381,"close":1017,"change":854,"percent_change":827,"volume":1382,"transactions":9,"vwap":1017},"2025-12-15",41.64,55900,{"date":1384,"open":1136,"high":1385,"low":1139,"close":1019,"change":839,"percent_change":108,"volume":1386,"transactions":9,"vwap":1019},"2025-12-12",41.775,10900,{"date":1388,"open":1360,"high":1389,"low":1375,"close":1087,"change":418,"percent_change":418,"volume":1209,"transactions":9,"vwap":1087},"2025-12-11",41.767,{"date":1391,"open":1392,"high":1087,"low":1364,"close":1087,"change":662,"percent_change":103,"volume":1393,"transactions":9,"vwap":1087},"2025-12-10",41.69,153600,{"date":1395,"open":1139,"high":1396,"low":1139,"close":1082,"change":410,"percent_change":148,"volume":1397,"transactions":9,"vwap":1082},"2025-12-09",41.678,12900,{"date":1399,"open":1019,"high":1400,"low":1401,"close":1402,"change":1302,"percent_change":464,"volume":1403,"transactions":9,"vwap":1402},"2025-12-08",41.664,41.58,41.615,22200,{"date":1405,"open":1375,"high":1360,"low":1126,"close":1381,"change":411,"percent_change":518,"volume":1406,"transactions":9,"vwap":1381},"2025-12-05",41100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1364,"change":411,"percent_change":518,"volume":1412,"transactions":9,"vwap":1364},"2025-12-04",41.605,41.628,41.56,23600,{"date":1414,"open":1415,"high":1409,"low":1415,"close":1401,"change":1416,"percent_change":828,"volume":1218,"transactions":9,"vwap":1401},"2025-12-03",41.53,0.022,{"date":1418,"open":1415,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":205,"volume":1423,"transactions":9,"vwap":1421},"2025-12-02",41.59,41.5,41.558,0.038,32000,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":250,"percent_change":214,"volume":1429,"transactions":9,"vwap":1428},"2025-12-01",41.46,41.57,41.52,28000,{"date":1431,"open":1420,"high":1369,"low":1031,"close":1369,"change":433,"percent_change":937,"volume":1078,"transactions":9,"vwap":1369},"2025-11-28",{"date":1433,"open":1426,"high":1434,"low":1435,"close":1426,"change":433,"percent_change":937,"volume":1436,"transactions":9,"vwap":1426},"2025-11-26",41.48,41.43,32800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":978,"volume":1296,"transactions":9,"vwap":1442},"2025-11-25",41.295,41.41,41.23,41.38,0.11,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":327,"volume":1449,"transactions":9,"vwap":1447},"2025-11-24",41.064999,41.27,0.243,27300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":196,"volume":1457,"transactions":9,"vwap":1455},"2025-11-21",40.892,41.111,40.83,41.027,0.158,26500,{"date":1459,"open":1460,"high":1460,"low":1454,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-20",41.292,40.869,-0.213,-0.52,18800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":518,"volume":1472,"transactions":9,"vwap":1470},"2025-11-19",41.12,41.13,40.98,41.082001,0.028,4900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":893,"percent_change":643,"volume":1479,"transactions":9,"vwap":1478},"2025-11-18",40.951,41.095001,40.93,41.054001,14100,{"date":1481,"open":1441,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":761,"volume":1412,"transactions":9,"vwap":1484},"2025-11-17",41.32,41.060001,41.119,-0.136,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1443,"volume":1231,"transactions":9,"vwap":1491},"2025-11-14",41.165,41.315,41.161,41.255,0.045,{"date":1494,"open":1495,"high":1495,"low":1467,"close":1496,"change":748,"percent_change":69,"volume":698,"transactions":9,"vwap":1496},"2025-11-13",41.36,41.21,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":411,"percent_change":518,"volume":1502,"transactions":9,"vwap":1501},"2025-11-12",41.445,41.37,41.42,21800,{"date":1504,"open":1505,"high":1506,"low":1482,"close":1507,"change":1508,"percent_change":464,"volume":1464,"transactions":9,"vwap":1507},"2025-11-11",41.4,41.427,41.39,-0.024,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1512},"2025-11-10",41.408,41.414,41.345,0.214,0.52,9900,{"date":1518,"open":1041,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":214,"volume":1516,"transactions":9,"vwap":1521},"2025-11-07",41.215,41.029999,41.2,-0.019,{"date":1524,"open":1525,"high":1525,"low":144,"close":1526,"change":1527,"percent_change":1528,"volume":1372,"transactions":9,"vwap":1526},"2025-11-06",41.29,41.219,-0.128,-0.31,{"date":1530,"open":1519,"high":1495,"low":1519,"close":1531,"change":1532,"percent_change":103,"volume":1533,"transactions":9,"vwap":1531},"2025-11-05",41.347,0.097,755400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":148,"percent_change":662,"volume":1540,"transactions":9,"vwap":1539},"2025-11-04",41.275,41.339,41.205,41.25,36000,{"date":1542,"open":1442,"high":1507,"low":1496,"close":1496,"change":1543,"percent_change":672,"volume":1544,"transactions":9,"vwap":1496},"2025-11-03",-0.167,77300,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":489,"volume":1551,"transactions":9,"vwap":1549},"2025-10-31",41.455,41.3,41.377,0.067,22800,{"date":1553,"open":1040,"high":1554,"low":1555,"close":1555,"change":357,"percent_change":796,"volume":1556,"transactions":9,"vwap":1555},"2025-10-30",41.415,41.31,39200,{"date":1558,"open":1033,"high":1559,"low":1039,"close":1507,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1507},"2025-10-29",41.499,-0.085,-0.2,22600,{"date":1564,"open":1033,"high":1420,"low":1435,"close":1565,"change":1208,"percent_change":433,"volume":1566,"transactions":9,"vwap":1565},"2025-10-28",41.475,34100,{"date":1568,"open":1434,"high":1434,"low":1501,"close":1569,"change":958,"percent_change":663,"volume":1570,"transactions":9,"vwap":1569},"2025-10-27",41.44,20800,{"date":1572,"open":1500,"high":1573,"low":1574,"close":1513,"change":915,"percent_change":434,"volume":1575,"transactions":9,"vwap":1513},"2025-10-24",41.383,41.341,12500,{"date":1577,"open":1578,"high":1525,"low":1579,"close":1580,"change":1581,"percent_change":479,"volume":859,"transactions":9,"vwap":1580},"2025-10-23",41.232,41.115,41.269,0.087,{"date":1583,"open":1441,"high":1441,"low":1584,"close":1585,"change":1586,"percent_change":358,"volume":1587,"transactions":9,"vwap":1585},"2025-10-22",41.112,41.182,-0.073,6900,{"date":1589,"open":1590,"high":1525,"low":1590,"close":1491,"change":1166,"percent_change":215,"volume":1591,"transactions":9,"vwap":1491},"2025-10-21",41.22,8600,{"date":1593,"open":1594,"high":1548,"low":1594,"close":1548,"change":663,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1548},"2025-10-20",41.181,0.56,17600,{"date":1598,"open":1599,"high":1476,"low":1477,"close":1600,"change":1601,"percent_change":715,"volume":1602,"transactions":9,"vwap":1600},"2025-10-17",40.931,41.07,0.125,5600,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-16",41.11,40.89,40.945,-0.095,-0.23,33500,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":854,"percent_change":827,"volume":1412,"transactions":9,"vwap":1615},"2025-10-15",41.15,40.99,41.040001,{"date":1617,"open":1618,"high":1613,"low":1619,"close":1520,"change":1620,"percent_change":225,"volume":1621,"transactions":9,"vwap":1520},"2025-10-14",40.9,40.87,-0.039,15000,{"date":1623,"open":1624,"high":1041,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-13",40.97,40.96,41.069,0.279,0.68,29200,{"date":1631,"open":1632,"high":1590,"low":1633,"close":1634,"change":1121,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-10",41.18,40.77,40.79,-1.02,4700,{"date":1638,"open":1639,"high":1496,"low":1468,"close":1496,"change":1640,"percent_change":249,"volume":1641,"transactions":9,"vwap":1496},"2025-10-09",41.17,-0.006,21900,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":479,"volume":1084,"transactions":9,"vwap":1646},"2025-10-08",41.14,41.24,41.216,0.086,{"date":1649,"open":1045,"high":1496,"low":1584,"close":1468,"change":214,"percent_change":302,"volume":985,"transactions":9,"vwap":1468},"2025-10-07",{"date":1651,"open":1632,"high":1645,"low":1639,"close":1632,"change":148,"percent_change":662,"volume":1652,"transactions":9,"vwap":1632},"2025-10-06",64200,{"date":1654,"open":1639,"high":1496,"low":1467,"close":1644,"change":418,"percent_change":418,"volume":864,"transactions":9,"vwap":1644},"2025-10-03",{"date":1656,"open":1521,"high":1521,"low":1605,"close":1644,"change":858,"percent_change":249,"volume":1449,"transactions":9,"vwap":1644},"2025-10-02",{"date":1658,"open":1659,"high":144,"low":1483,"close":1660,"change":858,"percent_change":249,"volume":972,"transactions":9,"vwap":1660},"2025-10-01",41.080002,41.145,{"date":1662,"open":1615,"high":1613,"low":1520,"close":1613,"change":822,"percent_change":187,"volume":1197,"transactions":9,"vwap":1613},"2025-09-30",{"date":1664,"open":1483,"high":1605,"low":1615,"close":1041,"change":822,"percent_change":187,"volume":1665,"transactions":9,"vwap":1041},"2025-09-29",30300,{"date":1667,"open":1614,"high":1600,"low":1668,"close":1520,"change":148,"percent_change":662,"volume":1361,"transactions":9,"vwap":1520},"2025-09-26",40.946,{"date":1670,"open":1606,"high":1614,"low":1671,"close":1614,"change":838,"percent_change":839,"volume":1197,"transactions":9,"vwap":1614},"2025-09-25",40.88,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":854,"percent_change":827,"volume":1071,"transactions":9,"vwap":1676},"2025-09-24",41.044998,40.94,41.02,{"date":1678,"open":1679,"high":1679,"low":1469,"close":1680,"change":464,"percent_change":334,"volume":1681,"transactions":9,"vwap":1680},"2025-09-23",41.099998,41.0099983,27800,{"date":1683,"open":1684,"high":1041,"low":1520,"close":1600,"change":411,"percent_change":518,"volume":1516,"transactions":9,"vwap":1600},"2025-09-22",41.033001,{"date":1686,"open":1676,"high":1687,"low":1688,"close":1615,"change":822,"percent_change":187,"volume":1689,"transactions":9,"vwap":1615},"2025-09-19",41.076,41,8200,{"date":1691,"open":1614,"high":1520,"low":1692,"close":1469,"change":828,"percent_change":775,"volume":1693,"transactions":9,"vwap":1469},"2025-09-18",40.955,14400,{"date":1695,"open":1624,"high":1688,"low":1696,"close":1477,"change":418,"percent_change":418,"volume":1697,"transactions":9,"vwap":1477},"2025-09-17",40.86,18300,{"date":1699,"open":1680,"high":1680,"low":1618,"close":1477,"change":250,"percent_change":214,"volume":1197,"transactions":9,"vwap":1477},"2025-09-16",{"date":1701,"open":1702,"high":1688,"low":1477,"close":1702,"change":828,"percent_change":775,"volume":916,"transactions":9,"vwap":1702},"2025-09-15",40.95,{"date":1704,"open":1702,"high":1705,"low":1618,"close":1618,"change":418,"percent_change":418,"volume":1706,"transactions":9,"vwap":1618},"2025-09-12",40.975,10000,{"date":1708,"open":1709,"high":1710,"low":1671,"close":1618,"change":1711,"percent_change":1349,"volume":1712,"transactions":9,"vwap":1618},"2025-09-11",40.91,40.979,0.053,10600,{"date":1714,"open":1454,"high":1696,"low":1633,"close":1715,"change":1716,"percent_change":1349,"volume":1717,"transactions":9,"vwap":1715},"2025-09-10",40.847,0.052,12400,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1348,"percent_change":78,"volume":1722,"transactions":9,"vwap":1721},"2025-09-09",40.75,40.795,6300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":828,"percent_change":775,"volume":1729,"transactions":9,"vwap":1728},"2025-09-08",40.72,40.809,40.71,40.74,10100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":250,"percent_change":214,"volume":905,"transactions":9,"vwap":1735},"2025-09-05",40.78,40.8,40.648,40.69,{"date":1737,"open":1738,"high":1725,"low":1738,"close":1727,"change":1443,"percent_change":978,"volume":1739,"transactions":9,"vwap":1727},"2025-09-04",40.61,26700,{"date":1741,"open":1742,"high":1738,"low":1742,"close":1743,"change":662,"percent_change":1235,"volume":1222,"transactions":9,"vwap":1743},"2025-09-03",40.191,40.6,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":225,"percent_change":634,"volume":1749,"transactions":9,"vwap":1748},"2025-09-02",40.36,40.535,40.5,64000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":225,"percent_change":634,"volume":1756,"transactions":9,"vwap":1755},"2025-08-29",40.66,40.68,40.57,40.59,13400,{"date":1758,"open":1759,"high":1727,"low":1760,"close":1753,"change":822,"percent_change":187,"volume":985,"transactions":9,"vwap":1753},"2025-08-28",40.647,40.62,{"date":1762,"open":1755,"high":1763,"low":1755,"close":1760,"change":1416,"percent_change":828,"volume":1764,"transactions":9,"vwap":1760},"2025-08-27",40.675,15400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":18,"volume":1739,"transactions":9,"vwap":1768},"2025-08-26",40.55,40.598,40.53,0.068,{"date":1772,"open":1773,"high":1738,"low":1769,"close":1769,"change":302,"percent_change":817,"volume":1042,"transactions":9,"vwap":1769},"2025-08-25",40.56,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":275,"volume":888,"transactions":9,"vwap":1777},"2025-08-22",40.41,40.65,0.294,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":816,"volume":1308,"transactions":9,"vwap":1784},"2025-08-21",40.35,40.4,40.3,40.356,-0.054,{"date":1787,"open":1782,"high":1788,"low":1783,"close":1776,"change":1789,"percent_change":224,"volume":1790,"transactions":9,"vwap":1776},"2025-08-20",40.48,-0.016,26600,{"date":1792,"open":1748,"high":1754,"low":1782,"close":1793,"change":1794,"percent_change":743,"volume":1795,"transactions":9,"vwap":1793},"2025-08-19",40.426,-0.107,21200,{"date":1797,"open":1798,"high":1799,"low":1788,"close":1800,"change":1711,"percent_change":1349,"volume":888,"transactions":9,"vwap":1800},"2025-08-18",40.49,40.562,40.533,{"date":1802,"open":1769,"high":1754,"low":1788,"close":1788,"change":1803,"percent_change":1609,"volume":1804,"transactions":9,"vwap":1788},"2025-08-15",-0.092,24000,{"date":1806,"open":1807,"high":1808,"low":1788,"close":1809,"change":1810,"percent_change":433,"volume":1091,"transactions":9,"vwap":1809},"2025-08-14",40.54,40.575,40.572,0.032,{"date":1812,"open":1755,"high":1755,"low":1798,"close":1807,"change":249,"percent_change":250,"volume":1813,"transactions":9,"vwap":1807},"2025-08-13",11300,{"date":1815,"open":1782,"high":1767,"low":1816,"close":1767,"change":1235,"percent_change":1817,"volume":916,"transactions":9,"vwap":1767},"2025-08-12",40.125,0.62,{"date":1819,"open":1746,"high":1820,"low":1821,"close":1783,"change":838,"percent_change":839,"volume":943,"transactions":9,"vwap":1783},"2025-08-11",40.39,40.28,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":775,"percent_change":540,"volume":1181,"transactions":9,"vwap":1826},"2025-08-08",40.31,40.365,40.33,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":250,"percent_change":214,"volume":1098,"transactions":9,"vwap":1832},"2025-08-07",40.38,40.43,40.14,40.21,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":775,"percent_change":540,"volume":1838,"transactions":9,"vwap":1837},"2025-08-06",40.11,40.32,40.23,9600,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1835,"change":357,"percent_change":1561,"volume":1843,"transactions":9,"vwap":1835},"2025-08-05",40.245,40.080002,8800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":937,"percent_change":123,"volume":1587,"transactions":9,"vwap":1849},"2025-08-04",40.145,40.2,40.12,40.19,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-01",39.995,40.018002,39.87,40,-0.183,-0.46,33400,{"date":1860,"open":1836,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":224,"volume":1865,"transactions":9,"vwap":1863},"2025-07-31",40.42,40.13,40.183,-0.017,10300,{"date":1867,"open":1868,"high":1836,"low":1869,"close":1847,"change":838,"percent_change":839,"volume":1280,"transactions":9,"vwap":1847},"2025-07-30",40.24,40.15,{"date":1871,"open":1824,"high":1824,"low":1847,"close":1837,"change":838,"percent_change":839,"volume":1872,"transactions":9,"vwap":1837},"2025-07-29",11200,{"date":1874,"open":1875,"high":1781,"low":1876,"close":1875,"change":827,"percent_change":828,"volume":1877,"transactions":9,"vwap":1875},"2025-07-28",40.26,40.22,9200,{"date":1879,"open":1876,"high":1824,"low":1880,"close":1868,"change":433,"percent_change":452,"volume":1881,"transactions":9,"vwap":1868},"2025-07-25",40.18,20600,{"date":1883,"open":1880,"high":1875,"low":1884,"close":1884,"change":854,"percent_change":827,"volume":1885,"transactions":9,"vwap":1884},"2025-07-24",40.16,18900,{"date":1887,"open":1848,"high":1832,"low":1888,"close":1869,"change":775,"percent_change":540,"volume":1268,"transactions":9,"vwap":1869},"2025-07-23",39.886,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":827,"percent_change":828,"volume":1895,"transactions":9,"vwap":1894},"2025-07-22",40.02,40.09,39.99,40.029999,40300,{"date":1897,"open":1898,"high":1869,"low":1899,"close":1899,"change":838,"percent_change":839,"volume":1804,"transactions":9,"vwap":1899},"2025-07-21",40.049999,40.0099983,{"date":1901,"open":1894,"high":1892,"low":1902,"close":1903,"change":433,"percent_change":452,"volume":1904,"transactions":9,"vwap":1903},"2025-07-18",39.961,40.040001,21400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":854,"percent_change":411,"volume":1397,"transactions":9,"vwap":1910},"2025-07-17",39.93,40.023998,39.92,39.96,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1349,"percent_change":990,"volume":1403,"transactions":9,"vwap":1914},"2025-07-16",39.86,39.95,39.76,{"date":1917,"open":1893,"high":1893,"low":1918,"close":1918,"change":357,"percent_change":1561,"volume":1919,"transactions":9,"vwap":1918},"2025-07-15",39.82,101400,{"date":1921,"open":1854,"high":1922,"low":1923,"close":1924,"change":148,"percent_change":662,"volume":1925,"transactions":9,"vwap":1924},"2025-07-14",39.97,39.84,39.9,79600,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1913,"change":214,"percent_change":816,"volume":1930,"transactions":9,"vwap":1913},"2025-07-11",39.822,39.98,27100,{"date":1932,"open":1933,"high":1934,"low":1918,"close":1935,"change":1936,"percent_change":854,"volume":1937,"transactions":9,"vwap":1935},"2025-07-10",39.88,40.0040016,39.91,0.004,34600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1235,"volume":1197,"transactions":9,"vwap":1943},"2025-07-09",39.85,39.925,39.81,39.906,0.099,{"date":1946,"open":1947,"high":1854,"low":1915,"close":1948,"change":1949,"percent_change":249,"volume":1950,"transactions":9,"vwap":1948},"2025-07-08",39.83,39.807,-0.003,27000,{"date":1952,"open":1940,"high":1953,"low":1954,"close":1942,"change":839,"percent_change":358,"volume":1955,"transactions":9,"vwap":1942},"2025-07-07",39.89,39.71,23500,{"date":1957,"open":1942,"high":1914,"low":1942,"close":1933,"change":411,"percent_change":433,"volume":1958,"transactions":9,"vwap":1933},"2025-07-03",18400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1940,"change":822,"percent_change":187,"volume":1964,"transactions":9,"vwap":1940},"2025-07-02",39.73,39.869,39.7,768100,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":411,"percent_change":433,"volume":1970,"transactions":9,"vwap":1969},"2025-07-01",39.68,39.8,39.79,40800,{"date":1972,"open":1968,"high":1940,"low":1973,"close":1915,"change":662,"percent_change":1235,"volume":1974,"transactions":9,"vwap":1915},"2025-06-30",39.66,197500,{"date":1976,"open":1977,"high":1969,"low":1978,"close":1973,"change":205,"percent_change":663,"volume":1979,"transactions":9,"vwap":1973},"2025-06-27",39.59,39.53,35300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":78,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-06-26",39.56,39.635,39.545,39.57,0.36,50800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":250,"percent_change":214,"volume":1994,"transactions":9,"vwap":1993},"2025-06-25",39.45,39.54,39.42,39.43,96100,{"date":1996,"open":1997,"high":1991,"low":1998,"close":1990,"change":434,"percent_change":133,"volume":1999,"transactions":9,"vwap":1990},"2025-06-24",39.36,39.342,78700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1365,"percent_change":84,"volume":2006,"transactions":9,"vwap":2005},"2025-06-23",39.029999,39.285,39.0099983,39.27,77200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":816,"percent_change":761,"volume":2012,"transactions":9,"vwap":2011},"2025-06-20",39.17,39.19,38.98,59100,{"date":2014,"open":2015,"high":2016,"low":2002,"close":2017,"change":148,"percent_change":662,"volume":2018,"transactions":9,"vwap":2017},"2025-06-18",39.12,39.2,39.11,73000,{"date":2020,"open":2009,"high":2021,"low":2022,"close":2023,"change":643,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-17",39.21,39,39.07,-0.41,75900,{"date":2027,"open":2009,"high":2028,"low":2029,"close":2030,"change":452,"percent_change":92,"volume":2031,"transactions":9,"vwap":2030},"2025-06-16",39.29,39.09,39.23,168100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2002,"change":1140,"percent_change":2037,"volume":950,"transactions":9,"vwap":2002},"2025-06-13",39.084999,39.18,38.97,-0.61,{"date":2039,"open":2040,"high":2005,"low":2041,"close":2005,"change":433,"percent_change":452,"volume":2042,"transactions":9,"vwap":2005},"2025-06-12",39.15,39.14,72800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2010,"change":224,"percent_change":1070,"volume":2048,"transactions":9,"vwap":2010},"2025-06-11",39.25,39.3,39.080002,118000,{"date":2050,"open":2009,"high":2030,"low":2051,"close":2030,"change":662,"percent_change":681,"volume":2052,"transactions":9,"vwap":2030},"2025-06-10",39.099998,89000,{"date":2054,"open":2041,"high":2010,"low":2029,"close":2055,"change":854,"percent_change":411,"volume":2056,"transactions":9,"vwap":2055},"2025-06-09",39.13,142200,{"date":2058,"open":2055,"high":2016,"low":2004,"close":2015,"change":18,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2015},"2025-06-06",0.44,85200,{"date":2062,"open":2023,"high":2015,"low":2063,"close":2064,"change":357,"percent_change":1561,"volume":2065,"transactions":9,"vwap":2064},"2025-06-05",38.886,38.95,124400,{"date":2067,"open":2068,"high":2029,"low":2036,"close":2002,"change":518,"percent_change":434,"volume":2069,"transactions":9,"vwap":2002},"2025-06-04",39.040001,151900,{"date":2071,"open":2072,"high":2068,"low":2073,"close":2074,"change":828,"percent_change":1349,"volume":2075,"transactions":9,"vwap":2074},"2025-06-03",38.91,38.87,38.96,217100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2072,"change":822,"percent_change":187,"volume":2081,"transactions":9,"vwap":2072},"2025-06-02",38.74,38.92,38.65,685800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":148,"percent_change":662,"volume":2088,"transactions":9,"vwap":2087},"2025-05-30",38.715,38.93,38.42,38.85,1307700,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":78,"percent_change":1986,"volume":2094,"transactions":9,"vwap":2093},"2025-05-29",38.89,38.59,38.81,62500,{"date":2096,"open":2093,"high":2097,"low":2098,"close":2099,"change":816,"percent_change":321,"volume":2100,"transactions":9,"vwap":2099},"2025-05-28",38.835,38.61,38.67,42100,{"date":2102,"open":2103,"high":2104,"low":2086,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-05-27",38.45,38.82,38.8,0.71,1.86,26000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":334,"percent_change":382,"volume":2115,"transactions":9,"vwap":2114},"2025-05-23",37.94,38.172,37.92,38.09,41000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":357,"percent_change":748,"volume":1712,"transactions":9,"vwap":2120},"2025-05-22",38.26,38.485,38.24,{"date":2122,"open":2123,"high":2124,"low":2120,"close":2125,"change":672,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-21",38.58,38.77,38.32,-1.03,35000,{"date":2129,"open":2130,"high":2131,"low":2092,"close":2132,"change":464,"percent_change":334,"volume":2133,"transactions":9,"vwap":2132},"2025-05-20",38.73,38.755,38.72,86900,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":411,"percent_change":433,"volume":2139,"transactions":9,"vwap":2138},"2025-05-19",38.55,38.869,38.78,28800,{"date":2141,"open":2142,"high":2124,"low":2143,"close":2144,"change":452,"percent_change":1515,"volume":2145,"transactions":9,"vwap":2144},"2025-05-16",38.64,38.611,38.75,16700,{"date":2147,"open":2148,"high":2092,"low":2149,"close":2136,"change":775,"percent_change":715,"volume":2150,"transactions":9,"vwap":2136},"2025-05-15",38.4,38.39,93600,{"date":2152,"open":2148,"high":2153,"low":2154,"close":2155,"change":249,"percent_change":838,"volume":2156,"transactions":9,"vwap":2155},"2025-05-14",38.51,38.361,38.43,94300,{"date":2158,"open":2125,"high":2159,"low":2160,"close":2161,"change":103,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-05-13",38.57,38.31,38.44,0.63,23100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":2170,"volume":1881,"transactions":9,"vwap":2167},"2025-05-12",38.13,38.2,37.98,0.987,2.65,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":302,"volume":2178,"transactions":9,"vwap":2176},"2025-05-09",37.3,37.36,37.12,37.213,-0.043,6800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-05-08",37.19,37.455,37.11,37.256,0.226,0.61,4100,{"date":2189,"open":2183,"high":2183,"low":2190,"close":2191,"change":775,"percent_change":990,"volume":2192,"transactions":9,"vwap":2191},"2025-05-07",36.87,37.029999,504500,{"date":2194,"open":2190,"high":2175,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":916,"transactions":9,"vwap":2196},"2025-05-06",36.83,36.91,-0.287,-0.77,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1371,"percent_change":2205,"volume":1361,"transactions":9,"vwap":2204},"2025-05-05",37.26,37.39,37.09,37.197,-0.36,{"date":2207,"open":2173,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1209,"transactions":9,"vwap":2210},"2025-05-02",37.45,37.29,37.33,0.363,0.98,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":754,"volume":953,"transactions":9,"vwap":2217},"2025-05-01",37.040001,37.2,36.967,0.237,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":250,"percent_change":214,"volume":2225,"transactions":9,"vwap":2224},"2025-04-30",36.4,36.78,36.19,36.73,130600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":18,"percent_change":133,"volume":2232,"transactions":9,"vwap":2231},"2025-04-29",36.63,36.82,36.617,36.75,170500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":411,"percent_change":433,"volume":2239,"transactions":9,"vwap":2238},"2025-04-28",36.6,36.66,36.409,36.58,6700,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":77,"volume":1587,"transactions":9,"vwap":2243},"2025-04-25",36.36,36.55,0.124,{"date":178,"open":174,"high":2246,"low":174,"close":2246,"change":2247,"percent_change":771,"volume":2248,"transactions":9,"vwap":2246},36.426,0.336,27400]