[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNOV":3,"homepage-market-summary":24,"stock-historical-PNOV":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PNOV","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 - November","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},46.11,46.07,46.14,46.02,0.09,0.2,15836.700273,40.09,99255.40165662949,99.5,1740,{"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},36.34,79377,28972505.815814,25.44,"2025-04-24",[178,181,189,200,211,221,232,242,253,261,268,277,286,296,305,315,325,334,342,352,361,370,379,388,396,405,412,420,428,437,444,451,457,466,475,484,492,499,506,512,520,526,533,542,548,555,563,573,581,591,600,608,617,626,635,643,650,659,667,674,680,688,693,698,704,710,713,716,722,729,737,745,751,758,763,767,770,775,779,784,791,799,806,810,815,820,823,827,831,834,838,843,850,856,861,865,873,880,885,892,896,901,906,911,916,923,928,937,945,951,959,966,973,977,984,988,994,1000,1007,1011,1018,1024,1032,1037,1045,1050,1058,1066,1074,1079,1086,1094,1100,1107,1114,1121,1125,1132,1140,1144,1150,1155,1162,1166,1172,1179,1184,1189,1195,1201,1208,1215,1221,1226,1232,1240,1246,1250,1256,1263,1267,1271,1277,1283,1287,1292,1297,1301,1307,1310,1317,1322,1326,1330,1334,1337,1343,1348,1352,1358,1364,1369,1375,1378,1381,1385,1390,1393,1398,1403,1406,1409,1415,1418,1421,1424,1427,1431,1435,1440,1446,1452,1458,1462,1469,1473,1478,1482,1486,1491,1494,1499,1504,1510,1514,1519,1525,1533,1540,1547,1553,1561,1566,1571,1577,1581,1586,1591,1595,1600,1607,1613,1616,1619,1622,1625,1629,1634,1638,1641,1645,1648,1653,1657,1664,1668,1671,1674,1678,1681,1685,1688,1692,1697,1702,1707,1713,1718,1723,1727,1731,1734,1739,1744,1750,1754,1757,1762,1767,1771,1777,1783,1788,1793,1798,1805,1813,1818,1825,1831,1834,1839,1843,1850,1853,1857,1861,1867,1872,1876,1879,1885,1892,1898,1904,1910,1916,1924,1928,1935,1938,1944,1947,1950,1954,1961,1967,1971,1976,1980,1986,1992,1997,2002,2006,2011,2016,2019,2023,2029,2037,2045,2050,2056,2062,2068,2075,2079,2084,2092,2101,2106,2112,2117,2119,2125,2132,2138,2143,2149,2155,2161,2166,2171,2176,2183,2188,2193,2197,2202,2207,2215,2222,2229,2235,2241,2248,2254,2260,2267,2271,2276,2282,2288,2294],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},57,46.0913,{"date":182,"open":183,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",45.92,0.19,0.41,13517.3425,88,45.9841,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",45.8805,45.9,45.81,45.83,0.1659,0.36,16483.1435,122,45.8377,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",45.65,45.69,45.44,45.6641,0.0441,0.1,122627.3425,323,45.6162,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",45.71,45.785,45.62,-0.025,-0.05,84381.3425,151,45.703,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",45.64,45.7,45.58,45.645,-0.015,-0.03,440137.3425,130,45.6402,{"date":233,"open":234,"high":235,"low":223,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",45.68,45.78,45.66,-0.13,-0.28,295054.0925,196,45.7173,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",45.736503,45.86,45.715,45.79,0.13,0.28,154179.5945,111,45.7624,{"date":254,"open":236,"high":255,"low":256,"close":236,"change":228,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",45.74,45.56,-0.07,105262.7236,95,45.6398,{"date":262,"open":213,"high":235,"low":223,"close":203,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",-0.15,-0.33,79015.4355,256,45.6963,{"date":269,"open":270,"high":192,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",45.72,45.84,0.075,0.16,481446.3425,199,45.8418,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":32,"volume":283,"transactions":284,"vwap":285},"2026-09-21",45.655,45.835,45.765,0.265,30572.8925,118,45.7644,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",45.45,45.5,45.36,0.07,0.15,29251.3425,112,45.437,{"date":297,"open":290,"high":298,"low":290,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",45.48,45.43,0.33,0.73,17887.3425,171,45.4146,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":237,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",45.348,45.38,45.01,45.1,-0.29,114278.3425,266,45.2651,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",45.33,45.19,45.23,-0.1195,-0.26,14337.3425,93,45.2268,{"date":326,"open":318,"high":327,"low":318,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",45.4036,45.3495,-0.0905,-0.2,11924.3425,87,45.3525,{"date":335,"open":308,"high":336,"low":308,"close":204,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",45.4844,0.27,0.6,13075.6546,139,45.4425,{"date":343,"open":344,"high":319,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",45.18,45.14,45.17,-0.16,-0.35,10646.8336,127,45.1837,{"date":353,"open":354,"high":354,"low":355,"close":317,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",45.405,45.3001,-0.1,-0.22,36243.4336,157,45.3486,{"date":362,"open":363,"high":363,"low":364,"close":299,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",45.51,45.42,-0.125,-0.27,37294,149,45.4876,{"date":371,"open":225,"high":372,"low":363,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",45.6,45.555,-0.035,-0.08,12052.4,110,45.5632,{"date":380,"open":381,"high":372,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",45.49,45.59,0.18,0.4,11700,76,45.5782,{"date":389,"open":390,"high":204,"low":390,"close":391,"change":76,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",45.27,45.41,0.31,25315,193,45.3945,{"date":397,"open":390,"high":398,"low":399,"close":390,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",45.35,45.21,-0.19,-0.42,31947,146,45.2744,{"date":406,"open":308,"high":407,"low":408,"close":407,"change":146,"percent_change":17,"volume":409,"transactions":410,"vwap":411},"2026-08-31",45.46,45.3401,106863,452,45.3746,{"date":413,"open":414,"high":414,"low":364,"close":364,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",45.55,-0.04,-0.09,58106.376926,133,45.4787,{"date":421,"open":422,"high":423,"low":422,"close":407,"change":273,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",45.29,45.47,0.35,34976.846121,215,45.4361,{"date":429,"open":430,"high":431,"low":432,"close":430,"change":433,"percent_change":434,"volume":435,"transactions":187,"vwap":436},"2026-08-26",45.3,45.335,45.26,0.01,0.02,12089,45.2831,{"date":438,"open":439,"high":439,"low":440,"close":422,"change":146,"percent_change":17,"volume":441,"transactions":442,"vwap":443},"2026-08-25",45.345,45.25,10451,81,45.2962,{"date":445,"open":446,"high":446,"low":447,"close":440,"change":415,"percent_change":416,"volume":448,"transactions":449,"vwap":450},"2026-08-24",45.31,45.1901,25975.7497,120,45.2386,{"date":452,"open":432,"high":430,"low":319,"close":422,"change":248,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",0.29,13084.2489,144,45.2654,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",45.305,45.16,-0.1683,-0.37,104223,356,45.2066,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":426,"vwap":474},"2026-08-19",45.28,45.375,45.3283,0.0783,0.17,32504,45.3107,{"date":476,"open":477,"high":477,"low":478,"close":440,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",45.32,45.24,-0.105,-0.23,31055,181,45.2674,{"date":485,"open":486,"high":204,"low":317,"close":487,"change":488,"percent_change":400,"volume":489,"transactions":490,"vwap":491},"2026-08-17",45.3911,45.355,-0.085,24935,161,45.3803,{"date":493,"open":299,"high":288,"low":494,"close":204,"change":495,"percent_change":291,"volume":496,"transactions":497,"vwap":498},"2026-08-14",45.4,0.03,8841,82,45.4192,{"date":500,"open":299,"high":288,"low":501,"close":391,"change":502,"percent_change":383,"volume":503,"transactions":504,"vwap":505},"2026-08-13",45.37,0.08,13376.0002,97,45.4229,{"date":507,"open":508,"high":398,"low":508,"close":317,"change":17,"percent_change":18,"volume":509,"transactions":510,"vwap":511},"2026-08-12",45.299,11837.761,92,45.3193,{"date":513,"open":514,"high":515,"low":514,"close":478,"change":516,"percent_change":237,"volume":517,"transactions":518,"vwap":519},"2026-08-11",45.2,45.322,-0.06,68134,390,45.285,{"date":521,"open":390,"high":522,"low":432,"close":430,"change":434,"percent_change":146,"volume":523,"transactions":524,"vwap":525},"2026-08-10",45.34,27438.5,190,45.2989,{"date":527,"open":432,"high":446,"low":528,"close":468,"change":529,"percent_change":101,"volume":530,"transactions":531,"vwap":532},"2026-08-07",45.2101,0.11,16387,91,45.2671,{"date":534,"open":460,"high":535,"low":536,"close":346,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",45.225,45.1513,-0.01,-0.02,20305.446,83,45.1844,{"date":543,"open":468,"high":468,"low":544,"close":344,"change":415,"percent_change":416,"volume":545,"transactions":546,"vwap":547},"2026-08-05",45.176,16849,100,45.2061,{"date":549,"open":31,"high":550,"low":551,"close":550,"change":249,"percent_change":552,"volume":553,"transactions":359,"vwap":554},"2026-08-04",45.22,44.97,0.62,21633,45.1475,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":453,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",44.7,44.94,0.65,29598,172,44.8641,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":83,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",44.4406,44.67,44.42,44.65,0.5,19451.5,168,44.6069,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":377,"vwap":580},"2026-07-30",44.13,44.43,0.3769,0.86,19399.546794,44.2645,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",44.3,44.41,44.0531,-0.4069,-0.92,9832.5,74,44.2636,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":249,"volume":597,"transactions":598,"vwap":599},"2026-07-28",44.34,44.46,44.29,0.125,10481,86,44.3906,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":292,"volume":606,"transactions":531,"vwap":607},"2026-07-27",44.54,44.2401,44.335,0.065,22631,44.3284,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",44.26,44.47,44.27,0,17749,102,44.3329,{"date":618,"open":619,"high":620,"low":621,"close":612,"change":622,"percent_change":60,"volume":623,"transactions":624,"vwap":625},"2026-07-23",44.37,44.38,44.2,-0.32,30560.018,192,44.256,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":433,"volume":632,"transactions":633,"vwap":634},"2026-07-22",44.5,44.6,44.59,0.005,7545,41,44.564,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":90,"volume":641,"transactions":386,"vwap":642},"2026-07-21",44.545,44.585,44.52,0.225,14765,44.5474,{"date":644,"open":645,"high":630,"low":646,"close":646,"change":228,"percent_change":257,"volume":647,"transactions":648,"vwap":649},"2026-07-20",44.49,44.36,10603.046,90,44.4642,{"date":651,"open":652,"high":653,"low":619,"close":654,"change":357,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",44.44,44.505,44.39,-0.49,39774,258,44.4303,{"date":660,"open":661,"high":557,"low":662,"close":663,"change":416,"percent_change":330,"volume":664,"transactions":665,"vwap":666},"2026-07-16",44.661,44.55,44.61,14409.641,99,44.6229,{"date":668,"open":566,"high":669,"low":670,"close":557,"change":502,"percent_change":383,"volume":671,"transactions":672,"vwap":673},"2026-07-15",44.725,44.58,10207,58,44.6714,{"date":675,"open":602,"high":676,"low":602,"close":677,"change":207,"percent_change":83,"volume":678,"transactions":679,"vwap":663},"2026-07-14",44.665,44.62,531845.306,55,{"date":681,"open":630,"high":682,"low":683,"close":639,"change":263,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",44.63,44.51,-0.34,6422,61,44.5948,{"date":689,"open":690,"high":691,"low":602,"close":566,"change":248,"percent_change":453,"volume":692,"transactions":9,"vwap":566},"2026-07-10",44.625,44.71,12300,{"date":694,"open":576,"high":695,"low":654,"close":602,"change":472,"percent_change":696,"volume":697,"transactions":9,"vwap":602},"2026-07-09",44.56,0.38,18500,{"date":699,"open":700,"high":701,"low":621,"close":619,"change":702,"percent_change":106,"volume":703,"transactions":9,"vwap":619},"2026-07-08",44.31,44.4,-0.075,16900,{"date":705,"open":652,"high":706,"low":620,"close":707,"change":708,"percent_change":263,"volume":709,"transactions":9,"vwap":707},"2026-07-07",44.494,44.445,-0.065,22500,{"date":711,"open":645,"high":662,"low":594,"close":683,"change":18,"percent_change":53,"volume":712,"transactions":9,"vwap":683},"2026-07-06",11900,{"date":714,"open":645,"high":645,"low":621,"close":700,"change":488,"percent_change":400,"volume":715,"transactions":9,"vwap":700},"2026-07-02",7600,{"date":717,"open":595,"high":718,"low":595,"close":719,"change":720,"percent_change":207,"volume":721,"transactions":9,"vwap":719},"2026-07-01",44.45,44.395,0.045,24300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":83,"percent_change":569,"volume":728,"transactions":9,"vwap":727},"2026-06-30",44.23,44.379,44.21,44.35,24100,{"date":730,"open":731,"high":732,"low":733,"close":575,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":575},"2026-06-29",43.96,44.17,43.95,0.26,0.59,20300,{"date":738,"open":733,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",44.025002,43.86,43.87,-0.11,-0.25,23000,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":433,"percent_change":434,"volume":750,"transactions":9,"vwap":749},"2026-06-25",43.885,44.09,43.98,23200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":433,"percent_change":434,"volume":757,"transactions":9,"vwap":756},"2026-06-24",44.07,44.11,43.88,43.97,23700,{"date":759,"open":760,"high":753,"low":760,"close":731,"change":238,"percent_change":761,"volume":762,"transactions":9,"vwap":731},"2026-06-23",43.89,-0.63,19400,{"date":764,"open":646,"high":646,"low":621,"close":765,"change":217,"percent_change":742,"volume":766,"transactions":9,"vwap":765},"2026-06-22",44.24,46700,{"date":768,"open":701,"high":701,"low":765,"close":595,"change":273,"percent_change":196,"volume":769,"transactions":9,"vwap":595},"2026-06-18",14700,{"date":771,"open":593,"high":593,"low":772,"close":575,"change":321,"percent_change":773,"volume":774,"transactions":9,"vwap":575},"2026-06-17",44.049999,-0.59,22000,{"date":776,"open":646,"high":652,"low":777,"close":654,"change":537,"percent_change":538,"volume":778,"transactions":9,"vwap":654},"2026-06-16",44.341,14900,{"date":780,"open":781,"high":718,"low":646,"close":701,"change":196,"percent_change":782,"volume":783,"transactions":9,"vwap":701},"2026-06-15",44.375,0.82,20900,{"date":785,"open":786,"high":748,"low":787,"close":788,"change":248,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-12",43.93,43.84,44.040001,0.3,49200,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",43.61,43.94,43.91,0.286,0.66,29400,{"date":800,"open":787,"high":787,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",43.581,43.624,-0.246,-0.56,7700,{"date":807,"open":772,"high":772,"low":808,"close":741,"change":416,"percent_change":330,"volume":809,"transactions":9,"vwap":741},"2026-06-09",43.543,31900,{"date":811,"open":812,"high":754,"low":733,"close":731,"change":813,"percent_change":76,"volume":814,"transactions":9,"vwap":731},"2026-06-08",44.035,0.06,16800,{"date":816,"open":583,"high":583,"low":740,"close":817,"change":67,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-05",43.9,-1.15,33400,{"date":821,"open":610,"high":652,"low":610,"close":584,"change":813,"percent_change":76,"volume":822,"transactions":9,"vwap":584},"2026-06-04",78600,{"date":824,"open":654,"high":654,"low":825,"close":727,"change":257,"percent_change":347,"volume":826,"transactions":9,"vwap":727},"2026-06-03",44.292,84600,{"date":828,"open":612,"high":628,"low":612,"close":567,"change":829,"percent_change":529,"volume":830,"transactions":9,"vwap":567},"2026-06-02",0.05,71500,{"date":832,"open":700,"high":611,"low":700,"close":619,"change":228,"percent_change":257,"volume":833,"transactions":9,"vwap":619},"2026-06-01",39400,{"date":835,"open":583,"high":701,"low":583,"close":701,"change":836,"percent_change":337,"volume":837,"transactions":9,"vwap":701},"2026-05-29",0.12,43500,{"date":839,"open":840,"high":583,"low":840,"close":841,"change":17,"percent_change":18,"volume":842,"transactions":9,"vwap":841},"2026-05-28",44.15,44.28,25400,{"date":844,"open":845,"high":726,"low":846,"close":847,"change":848,"percent_change":613,"volume":849,"transactions":9,"vwap":847},"2026-05-27",44.16,44.12,44.19,0.002,37600,{"date":851,"open":852,"high":852,"low":754,"close":853,"change":854,"percent_change":196,"volume":855,"transactions":9,"vwap":853},"2026-05-26",46.13,44.188,0.158,41700,{"date":857,"open":858,"high":846,"low":859,"close":859,"change":813,"percent_change":76,"volume":860,"transactions":9,"vwap":859},"2026-05-22",44.036999,44.029999,14800,{"date":862,"open":733,"high":863,"low":787,"close":756,"change":829,"percent_change":529,"volume":864,"transactions":9,"vwap":756},"2026-05-21",43.987,20000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":39,"volume":872,"transactions":9,"vwap":870},"2026-05-20",43.81,43.934,43.775,43.92,0.21,62300,{"date":874,"open":875,"high":787,"low":876,"close":877,"change":416,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-19",43.745,43.69,43.71,-0.21,85400,{"date":881,"open":882,"high":786,"low":876,"close":883,"change":374,"percent_change":375,"volume":884,"transactions":9,"vwap":883},"2026-05-18",43.85,43.8,726700,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":348,"volume":891,"transactions":9,"vwap":889},"2026-05-15",43.78,43.925,43.835,-0.155,40600,{"date":893,"open":755,"high":859,"low":755,"close":894,"change":292,"percent_change":75,"volume":895,"transactions":9,"vwap":894},"2026-05-14",43.99,37900,{"date":897,"open":898,"high":786,"low":899,"close":787,"change":813,"percent_change":76,"volume":900,"transactions":9,"vwap":787},"2026-05-13",43.77,43.75,39800,{"date":902,"open":903,"high":883,"low":904,"close":887,"change":537,"percent_change":538,"volume":905,"transactions":9,"vwap":887},"2026-05-12",43.72,43.65,117600,{"date":907,"open":908,"high":741,"low":909,"close":909,"change":434,"percent_change":829,"volume":910,"transactions":9,"vwap":909},"2026-05-11",43.82,43.79,29100,{"date":912,"open":898,"high":908,"low":913,"close":898,"change":914,"percent_change":300,"volume":915,"transactions":9,"vwap":898},"2026-05-08",43.76,0.145,122500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":488,"percent_change":400,"volume":922,"transactions":9,"vwap":921},"2026-05-07",43.7,43.773,43.591,43.625,22200,{"date":924,"open":925,"high":903,"low":925,"close":877,"change":926,"percent_change":735,"volume":927,"transactions":9,"vwap":877},"2026-05-06",43.56,0.255,30900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-05",43.42,43.5,43.39,43.455,0.185,0.43,35400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":375,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-04",43.32,43.33,43.23,43.27,-0.18,87700,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":829,"percent_change":836,"volume":950,"transactions":9,"vwap":949},"2026-05-01",43.37,43.48,43.35,35000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":101,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-30",43.09,43.36,43.07,43.3,0.56,19100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":433,"percent_change":434,"volume":965,"transactions":9,"vwap":964},"2026-04-29",43.064999,43.080002,42.965,43.060001,10300,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":311,"volume":972,"transactions":9,"vwap":970},"2026-04-28",43.15,42.98,43.049999,-0.126,23300,{"date":974,"open":953,"high":975,"low":953,"close":975,"change":976,"percent_change":291,"volume":703,"transactions":9,"vwap":975},"2026-04-27",43.176,0.031,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":337,"volume":983,"transactions":9,"vwap":981},"2026-04-24",43.029999,43.161,43.145,0.115,13300,{"date":985,"open":970,"high":970,"low":986,"close":979,"change":537,"percent_change":538,"volume":987,"transactions":9,"vwap":979},"2026-04-23",42.795,24800,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":569,"volume":993,"transactions":9,"vwap":991},"2026-04-22",42.95,43.040001,0.215,19800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":356,"percent_change":480,"volume":778,"transactions":9,"vwap":999},"2026-04-21",42.96,43.0050011,42.78,42.825,{"date":1001,"open":990,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":357,"volume":1006,"transactions":9,"vwap":1004},"2026-04-20",43.02,42.86,42.925,-0.095,28700,{"date":1008,"open":1009,"high":970,"low":1009,"close":1002,"change":392,"percent_change":301,"volume":1010,"transactions":9,"vwap":1002},"2026-04-17",42.85,23100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":537,"percent_change":538,"volume":1017,"transactions":9,"vwap":1016},"2026-04-16",42.65,42.82,42.61,42.71,19300,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":957,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",42.47,42.72,0.236,67600,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-14",42.32,42.51,42.484,0.294,0.7,24000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":734,"percent_change":552,"volume":1036,"transactions":9,"vwap":1035},"2026-04-13",41.81,42.19,32700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":516,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-10",42.0099983,42.040001,41.92,41.93,-0.14,23600,{"date":1046,"open":1034,"high":1047,"low":1034,"close":1048,"change":472,"percent_change":185,"volume":1049,"transactions":9,"vwap":1048},"2026-04-09",42.060001,41.99,27100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":552,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-08",41.77,41.835,41.73,41.82,1.5,10800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":228,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",41.15,41.24,40.96,41.2,-0.011,20100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":337,"volume":1073,"transactions":9,"vwap":1071},"2026-04-06",41.13,41.235,41.099998,41.211,0.111,24400,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1070,"change":829,"percent_change":836,"volume":1078,"transactions":9,"vwap":1070},"2026-04-02",40.72,41.136,19200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":184,"percent_change":121,"volume":1085,"transactions":9,"vwap":1084},"2026-04-01",41.055,41.23,41.02,41.049999,275100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":797,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-31",40.545,40.92,40.48,40.86,1.64,103200,{"date":1095,"open":1096,"high":1097,"low":20,"close":1098,"change":375,"percent_change":330,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",40.35,40.43,40.2,46900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1099,"transactions":9,"vwap":1104},"2026-03-27",40.5,40.53,40.28,-0.432,-1.06,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":762,"transactions":9,"vwap":1111},"2026-03-26",41.040001,40.71,40.712,-0.414,-1.01,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":196,"volume":1120,"transactions":9,"vwap":1118},"2026-03-25",41.11,41.18,41.126,0.146,17000,{"date":1122,"open":1091,"high":1068,"low":1091,"close":1123,"change":516,"percent_change":263,"volume":1124,"transactions":9,"vwap":1123},"2026-03-24",40.98,64700,{"date":1126,"open":1127,"high":1128,"low":633,"close":1109,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1109},"2026-03-23",41.080002,41.31,0.32,0.79,53000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1076,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1076},"2026-03-20",40.95,40.99,40.685,-0.39,-0.95,28400,{"date":1141,"open":1135,"high":1142,"low":1089,"close":1116,"change":217,"percent_change":1143,"volume":936,"transactions":9,"vwap":1116},"2026-03-19",41.22,-0.12,{"date":1145,"open":1146,"high":1147,"low":142,"close":142,"change":348,"percent_change":1148,"volume":1149,"transactions":9,"vwap":142},"2026-03-18",41.43,41.485,-0.84,18900,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":291,"percent_change":472,"volume":1154,"transactions":9,"vwap":1153},"2026-03-17",41.644,41.51,41200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":453,"percent_change":1030,"volume":1161,"transactions":9,"vwap":1160},"2026-03-16",41.47,41.59,41.41,41.44,21700,{"date":1163,"open":1164,"high":1164,"low":1060,"close":1060,"change":263,"percent_change":1165,"volume":774,"transactions":9,"vwap":1060},"2026-03-13",41.465,-0.36,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1137,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",41.5,41.3,-0.94,305200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":433,"percent_change":434,"volume":1178,"transactions":9,"vwap":1177},"2026-03-11",41.7,41.775,41.6,41.69,19500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1181,"change":257,"percent_change":106,"volume":1183,"transactions":9,"vwap":1181},"2026-03-10",41.68,41.95,22300,{"date":1185,"open":1128,"high":1034,"low":1186,"close":1187,"change":101,"percent_change":32,"volume":1188,"transactions":9,"vwap":1187},"2026-03-09",41.19,41.75,34800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1153,"change":348,"percent_change":1148,"volume":1194,"transactions":9,"vwap":1153},"2026-03-06",41.53,41.65,41.45,16400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1043,"percent_change":264,"volume":1200,"transactions":9,"vwap":1199},"2026-03-05",41.97,41.674,41.86,32600,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":131,"volume":1207,"transactions":9,"vwap":1205},"2026-03-04",41.85,42.07,42,0.194,44800,{"date":1209,"open":1210,"high":1211,"low":1146,"close":1212,"change":1213,"percent_change":67,"volume":1214,"transactions":9,"vwap":1212},"2026-03-03",41.62,41.87,41.806,-0.214,22800,{"date":1216,"open":1177,"high":1217,"low":1177,"close":1218,"change":1219,"percent_change":416,"volume":1220,"transactions":9,"vwap":1218},"2026-03-02",42.11,42.02,-0.038,47700,{"date":1222,"open":1042,"high":1223,"low":1041,"close":1223,"change":1224,"percent_change":356,"volume":1225,"transactions":9,"vwap":1223},"2026-02-27",42.057999,-0.042,16500,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1043,"percent_change":264,"volume":1231,"transactions":9,"vwap":1230},"2026-02-26",42.2,41.96,42.099998,34400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":53,"volume":1239,"transactions":9,"vwap":1237},"2026-02-25",42.17,42.29,42.14,42.24,0.191,28600,{"date":1241,"open":1242,"high":1217,"low":1242,"close":1243,"change":1244,"percent_change":935,"volume":1245,"transactions":9,"vwap":1243},"2026-02-24",41.88,42.049,0.179,12400,{"date":1247,"open":1039,"high":1248,"low":1034,"close":1211,"change":743,"percent_change":773,"volume":1249,"transactions":9,"vwap":1211},"2026-02-23",42.049999,23500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":83,"percent_change":96,"volume":1255,"transactions":9,"vwap":1254},"2026-02-20",41.79,42.16,42.12,6400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1258,"change":356,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-02-19",41.9,41.988,41.84,-0.24,10100,{"date":1264,"open":1040,"high":1265,"low":1042,"close":1205,"change":836,"percent_change":453,"volume":1266,"transactions":9,"vwap":1205},"2026-02-18",42.13,25100,{"date":1268,"open":1054,"high":1182,"low":1269,"close":1242,"change":813,"percent_change":76,"volume":1270,"transactions":9,"vwap":1242},"2026-02-17",41.64,76000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1055,"change":433,"percent_change":434,"volume":1276,"transactions":9,"vwap":1055},"2026-02-13",41.78,41.991,41.76,11600,{"date":1278,"open":1279,"high":1280,"low":1252,"close":1034,"change":462,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1034},"2026-02-12",42.23,42.26,-0.88,21000,{"date":1284,"open":1285,"high":1285,"low":1253,"close":1286,"change":613,"percent_change":613,"volume":1249,"transactions":9,"vwap":1286},"2026-02-11",42.271,42.18,{"date":1288,"open":1289,"high":1290,"low":1234,"close":1286,"change":1291,"percent_change":1043,"volume":987,"transactions":9,"vwap":1286},"2026-02-10",42.21,42.37,-0.061,{"date":1293,"open":1248,"high":1294,"low":1248,"close":1295,"change":1296,"percent_change":101,"volume":721,"transactions":9,"vwap":1295},"2026-02-09",42.337,42.241,0.101,{"date":1298,"open":1182,"high":1286,"low":1042,"close":1236,"change":121,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1236},"2026-02-06",1.13,57900,{"date":1302,"open":1054,"high":1199,"low":1303,"close":1304,"change":321,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-05",41.61,41.67,-0.62,51200,{"date":1308,"open":1218,"high":1230,"low":1055,"close":1042,"change":365,"percent_change":1309,"volume":721,"transactions":9,"vwap":1042},"2026-02-04",-0.3,{"date":1311,"open":1253,"high":1312,"low":1042,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-03",42.215,42.055,-0.195,-0.46,39000,{"date":1318,"open":1265,"high":1319,"low":1265,"close":1320,"change":836,"percent_change":249,"volume":1321,"transactions":9,"vwap":1320},"2026-02-02",42.35,42.25,56400,{"date":1323,"open":1236,"high":1289,"low":1324,"close":1265,"change":257,"percent_change":106,"volume":1325,"transactions":9,"vwap":1265},"2026-01-30",42.029999,47100,{"date":1327,"open":1320,"high":1320,"low":1328,"close":1228,"change":415,"percent_change":416,"volume":1329,"transactions":9,"vwap":1228},"2026-01-29",41.94,28500,{"date":1331,"open":1280,"high":1332,"low":1035,"close":1237,"change":433,"percent_change":434,"volume":1333,"transactions":9,"vwap":1237},"2026-01-28",42.34,49300,{"date":1335,"open":1295,"high":1290,"low":1279,"close":1279,"change":495,"percent_change":291,"volume":1336,"transactions":9,"vwap":1279},"2026-01-27",156700,{"date":1338,"open":1286,"high":1339,"low":1340,"close":1228,"change":1341,"percent_change":392,"volume":1342,"transactions":9,"vwap":1228},"2026-01-26",42.27,42.15,0.132,29500,{"date":1344,"open":1039,"high":1340,"low":1039,"close":1345,"change":1346,"percent_change":375,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",42.068001,-0.032,46200,{"date":1349,"open":1234,"high":1234,"low":1197,"close":1230,"change":1350,"percent_change":1351,"volume":895,"transactions":9,"vwap":1230},"2026-01-22",0.155,0.37,{"date":1353,"open":1174,"high":1354,"low":1174,"close":1355,"change":926,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-21",42.034,41.945,0.61,39700,{"date":1359,"open":1203,"high":1360,"low":1210,"close":1177,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1177},"2026-01-20",41.91,-0.43,-1.02,31400,{"date":1365,"open":1236,"high":1286,"low":1366,"close":1254,"change":1367,"percent_change":146,"volume":1368,"transactions":9,"vwap":1254},"2026-01-16",42.080002,0.015,20500,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":502,"volume":1374,"transactions":9,"vwap":1372},"2026-01-15",42.31,42.105,0.035,27000,{"date":1376,"open":1047,"high":1340,"low":1041,"close":1204,"change":416,"percent_change":878,"volume":1377,"transactions":9,"vwap":1204},"2026-01-14",81900,{"date":1379,"open":1237,"high":1237,"low":1366,"close":1253,"change":217,"percent_change":1143,"volume":1380,"transactions":9,"vwap":1253},"2026-01-13",77300,{"date":1382,"open":1340,"high":1237,"low":1340,"close":1289,"change":1383,"percent_change":829,"volume":1384,"transactions":9,"vwap":1289},"2026-01-12",0.021,15500,{"date":1386,"open":1248,"high":1387,"low":1248,"close":1388,"change":1389,"percent_change":424,"volume":721,"transactions":9,"vwap":1388},"2026-01-09",42.218,42.189,0.149,{"date":1391,"open":1040,"high":1254,"low":1229,"close":1040,"change":538,"percent_change":217,"volume":1392,"transactions":9,"vwap":1040},"2026-01-08",581500,{"date":1394,"open":1236,"high":1395,"low":1396,"close":1047,"change":537,"percent_change":538,"volume":1397,"transactions":9,"vwap":1047},"2026-01-07",42.178,41.98,33200,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1204,"change":207,"percent_change":101,"volume":1402,"transactions":9,"vwap":1204},"2026-01-06",41.965,42.118,26800,{"date":1404,"open":1360,"high":1218,"low":1258,"close":1197,"change":529,"percent_change":734,"volume":1405,"transactions":9,"vwap":1197},"2026-01-05",758700,{"date":1407,"open":1258,"high":1258,"low":1174,"close":1199,"change":502,"percent_change":184,"volume":1408,"transactions":9,"vwap":1199},"2026-01-02",440500,{"date":1410,"open":1411,"high":1360,"low":1412,"close":1273,"change":400,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1273},"2025-12-31",41.872,41.74,-0.45,325100,{"date":1416,"open":1039,"high":1039,"low":1242,"close":1197,"change":433,"percent_change":434,"volume":1417,"transactions":9,"vwap":1197},"2025-12-30",21400,{"date":1419,"open":1211,"high":1048,"low":1211,"close":1229,"change":257,"percent_change":106,"volume":1420,"transactions":9,"vwap":1229},"2025-12-29",232600,{"date":1422,"open":1339,"high":1339,"low":1396,"close":1324,"change":415,"percent_change":356,"volume":1423,"transactions":9,"vwap":1324},"2025-12-26",12200,{"date":1425,"open":1360,"high":1204,"low":1360,"close":1204,"change":502,"percent_change":184,"volume":1426,"transactions":9,"vwap":1204},"2025-12-24",17700,{"date":1428,"open":1360,"high":1218,"low":1429,"close":1048,"change":207,"percent_change":101,"volume":1430,"transactions":9,"vwap":1048},"2025-12-23",41.83,37000,{"date":1432,"open":1242,"high":1258,"low":1052,"close":1433,"change":273,"percent_change":696,"volume":1434,"transactions":9,"vwap":1433},"2025-12-22",41.89,25300,{"date":1436,"open":1437,"high":1412,"low":1437,"close":1054,"change":1438,"percent_change":46,"volume":1439,"transactions":9,"vwap":1054},"2025-12-19",41.58,0.203,34100,{"date":1441,"open":1442,"high":1269,"low":1160,"close":1443,"change":1444,"percent_change":559,"volume":1445,"transactions":9,"vwap":1443},"2025-12-18",41.46,41.527,0.267,67000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1309,"percent_change":60,"volume":1451,"transactions":9,"vwap":1450},"2025-12-17",41.66,41.257,41.26,66300,{"date":1453,"open":1454,"high":1303,"low":1455,"close":1456,"change":516,"percent_change":1043,"volume":1457,"transactions":9,"vwap":1456},"2025-12-16",41.55,41.425,41.56,59400,{"date":1459,"open":1034,"high":1034,"low":1460,"close":1210,"change":146,"percent_change":207,"volume":1461,"transactions":9,"vwap":1210},"2025-12-15",41.542,32900,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1437,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1437},"2025-12-12",41.8,41.545,-0.275,-0.66,36800,{"date":1470,"open":1034,"high":1433,"low":1181,"close":1471,"change":829,"percent_change":836,"volume":1472,"transactions":9,"vwap":1471},"2025-12-11",41.855,54700,{"date":1474,"open":1192,"high":1429,"low":1475,"close":1476,"change":1350,"percent_change":1351,"volume":1477,"transactions":9,"vwap":1476},"2025-12-10",41.57,41.805,29900,{"date":1479,"open":1192,"high":1480,"low":1456,"close":1192,"change":829,"percent_change":836,"volume":1481,"transactions":9,"vwap":1192},"2025-12-09",41.705,38700,{"date":1483,"open":1484,"high":1412,"low":1475,"close":1176,"change":1143,"percent_change":311,"volume":1485,"transactions":9,"vwap":1176},"2025-12-08",41.71,74500,{"date":1487,"open":1488,"high":1275,"low":1489,"close":1490,"change":207,"percent_change":101,"volume":819,"transactions":9,"vwap":1490},"2025-12-05",41.695,41.662,41.72,{"date":1492,"open":1269,"high":1448,"low":1437,"close":1210,"change":433,"percent_change":434,"volume":1493,"transactions":9,"vwap":1210},"2025-12-04",26300,{"date":1495,"open":1158,"high":1181,"low":1496,"close":1303,"change":1497,"percent_change":836,"volume":1498,"transactions":9,"vwap":1303},"2025-12-03",41.529,0.049,44200,{"date":1500,"open":1303,"high":1269,"low":1501,"close":1502,"change":1383,"percent_change":829,"volume":1503,"transactions":9,"vwap":1502},"2025-12-02",41.495,41.561,500600,{"date":1505,"open":1506,"high":1210,"low":1507,"close":1508,"change":742,"percent_change":321,"volume":1509,"transactions":9,"vwap":1508},"2025-12-01",41.52,41.461,41.54,289500,{"date":1511,"open":1153,"high":1192,"low":1512,"close":1192,"change":982,"percent_change":249,"volume":1513,"transactions":9,"vwap":1192},"2025-11-28",41.49,64900,{"date":1515,"open":1160,"high":1437,"low":1516,"close":1517,"change":934,"percent_change":53,"volume":1518,"transactions":9,"vwap":1517},"2025-11-26",41.42,41.535,58800,{"date":1520,"open":1116,"high":1521,"low":633,"close":1522,"change":1523,"percent_change":871,"volume":1524,"transactions":9,"vwap":1522},"2025-11-25",41.38,41.35,0.085,177000,{"date":1526,"open":1527,"high":1176,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-24",40.94,40.875,41.265,0.505,1.24,386200,{"date":1534,"open":1535,"high":1062,"low":1536,"close":1537,"change":871,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-21",40.61,40.47,40.76,0.52,160100,{"date":1541,"open":1142,"high":1542,"low":1543,"close":1544,"change":264,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-20",41.312,40.54,40.55,-0.81,338200,{"date":1548,"open":1549,"high":1083,"low":1550,"close":1551,"change":502,"percent_change":18,"volume":1552,"transactions":9,"vwap":1551},"2025-11-19",40.83,40.73,40.88,114500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":943,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-18",40.89,40.958,40.64,40.8,-0.44,281700,{"date":1562,"open":1068,"high":1563,"low":1564,"close":1123,"change":943,"percent_change":1559,"volume":1565,"transactions":9,"vwap":1123},"2025-11-17",41.229,40.864,246400,{"date":1567,"open":1083,"high":1568,"low":1569,"close":142,"change":538,"percent_change":217,"volume":1570,"transactions":9,"vwap":142},"2025-11-14",41.289,40.948,123400,{"date":1572,"open":1157,"high":1573,"low":1116,"close":1117,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1117},"2025-11-13",41.509,-0.355,-0.85,135800,{"date":1578,"open":1437,"high":1158,"low":1579,"close":1517,"change":1373,"percent_change":502,"volume":1580,"transactions":9,"vwap":1517},"2025-11-12",41.431,284300,{"date":1582,"open":1583,"high":1456,"low":1584,"close":1168,"change":537,"percent_change":538,"volume":1585,"transactions":9,"vwap":1168},"2025-11-11",41.415,41.39,262200,{"date":1587,"open":1588,"high":1191,"low":1128,"close":1153,"change":696,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1153},"2025-11-10",41.48,0.92,431800,{"date":1592,"open":1083,"high":1117,"low":1593,"close":1068,"change":613,"percent_change":613,"volume":1594,"transactions":9,"vwap":1068},"2025-11-07",40.82,386100,{"date":1596,"open":1597,"high":1584,"low":1109,"close":1068,"change":1598,"percent_change":773,"volume":1599,"transactions":9,"vwap":1068},"2025-11-06",41.37,-0.245,453100,{"date":1601,"open":1602,"high":1442,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-05",41.21,41.375,0.105,0.25,1116000,{"date":1608,"open":1521,"high":1609,"low":1063,"close":1610,"change":743,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-04",41.4,41.27,-0.6,584700,{"date":1614,"open":1303,"high":1192,"low":1159,"close":1506,"change":813,"percent_change":76,"volume":1615,"transactions":9,"vwap":1506},"2025-11-03",1045400,{"date":1617,"open":1168,"high":1153,"low":1146,"close":1442,"change":613,"percent_change":613,"volume":1618,"transactions":9,"vwap":1442},"2025-10-31",4057400,{"date":1620,"open":1588,"high":1168,"low":1584,"close":1442,"change":291,"percent_change":472,"volume":1621,"transactions":9,"vwap":1442},"2025-10-30",417400,{"date":1623,"open":1597,"high":1512,"low":1597,"close":1584,"change":613,"percent_change":613,"volume":1624,"transactions":9,"vwap":1584},"2025-10-29",208600,{"date":1626,"open":1442,"high":1157,"low":1627,"close":1584,"change":228,"percent_change":257,"volume":1628,"transactions":9,"vwap":1584},"2025-10-28",41.36,141700,{"date":1630,"open":1631,"high":1632,"low":1609,"close":1516,"change":433,"percent_change":434,"volume":1633,"transactions":9,"vwap":1516},"2025-10-27",41.416,41.469,28300,{"date":1635,"open":1521,"high":1193,"low":1636,"close":1159,"change":829,"percent_change":836,"volume":1637,"transactions":9,"vwap":1159},"2025-10-24",41.372,52700,{"date":1639,"open":1627,"high":1584,"low":1128,"close":1627,"change":434,"percent_change":829,"volume":1640,"transactions":9,"vwap":1627},"2025-10-23",18600,{"date":1642,"open":1521,"high":1521,"low":1450,"close":1643,"change":538,"percent_change":217,"volume":1644,"transactions":9,"vwap":1643},"2025-10-22",41.34,44600,{"date":1646,"open":1169,"high":1521,"low":1647,"close":1627,"change":272,"percent_change":383,"volume":860,"transactions":9,"vwap":1627},"2025-10-21",41.291,{"date":1649,"open":1650,"high":1169,"low":1650,"close":1651,"change":529,"percent_change":337,"volume":1652,"transactions":9,"vwap":1651},"2025-10-20",41.259,41.285,15600,{"date":1654,"open":1655,"high":1656,"low":1127,"close":1656,"change":248,"percent_change":1129,"volume":936,"transactions":9,"vwap":1656},"2025-10-17",41.14,41.175,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":890,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-16",41.202,41.0029984,41.044998,-0.38,5900,{"date":1665,"open":1063,"high":1666,"low":1116,"close":1063,"change":829,"percent_change":836,"volume":1667,"transactions":9,"vwap":1063},"2025-10-15",41.215,16200,{"date":1669,"open":1670,"high":1117,"low":1670,"close":1060,"change":538,"percent_change":217,"volume":987,"transactions":9,"vwap":1060},"2025-10-14",41.029999,{"date":1672,"open":1070,"high":1673,"low":1070,"close":1673,"change":184,"percent_change":131,"volume":864,"transactions":9,"vwap":1673},"2025-10-13",41.17,{"date":1675,"open":1676,"high":1186,"low":1123,"close":1123,"change":878,"percent_change":67,"volume":1677,"transactions":9,"vwap":1123},"2025-10-10",41.181,7200,{"date":1679,"open":1186,"high":1680,"low":1673,"close":1186,"change":538,"percent_change":217,"volume":769,"transactions":9,"vwap":1186},"2025-10-09",41.236,{"date":1682,"open":1655,"high":1683,"low":1684,"close":1602,"change":146,"percent_change":207,"volume":1057,"transactions":9,"vwap":1602},"2025-10-08",41.25,41.12,{"date":1686,"open":1666,"high":1687,"low":1684,"close":1673,"change":1367,"percent_change":146,"volume":1368,"transactions":9,"vwap":1673},"2025-10-07",41.224,{"date":1689,"open":1060,"high":1117,"low":1068,"close":1690,"change":537,"percent_change":538,"volume":1691,"transactions":9,"vwap":1690},"2025-10-06",41.155,13000,{"date":1693,"open":1655,"high":1694,"low":1068,"close":1695,"change":495,"percent_change":291,"volume":1696,"transactions":9,"vwap":1695},"2025-10-03",41.189,41.165,8000,{"date":1698,"open":1684,"high":1117,"low":1699,"close":1700,"change":495,"percent_change":291,"volume":1701,"transactions":9,"vwap":1700},"2025-10-02",41.09,41.135,17800,{"date":1703,"open":1704,"high":1705,"low":1084,"close":1706,"change":720,"percent_change":529,"volume":1493,"transactions":9,"vwap":1706},"2025-10-01",41.07,41.123,41.105,{"date":1708,"open":1709,"high":1699,"low":1709,"close":1710,"change":1711,"percent_change":813,"volume":1712,"transactions":9,"vwap":1710},"2025-09-30",40.97,41.060001,0.025,99700,{"date":1714,"open":1704,"high":1704,"low":1715,"close":1716,"change":1711,"percent_change":813,"volume":1717,"transactions":9,"vwap":1716},"2025-09-29",41.00099945,41.035,126400,{"date":1719,"open":1720,"high":1670,"low":1062,"close":1721,"change":529,"percent_change":337,"volume":1722,"transactions":9,"vwap":1721},"2025-09-26",41.0019989,41.0099983,85300,{"date":1724,"open":1725,"high":1135,"low":1551,"close":1725,"change":375,"percent_change":330,"volume":1726,"transactions":9,"vwap":1725},"2025-09-25",40.9,118800,{"date":1728,"open":1709,"high":1123,"low":1729,"close":1123,"change":495,"percent_change":291,"volume":1730,"transactions":9,"vwap":1123},"2025-09-24",40.93,34200,{"date":1732,"open":1721,"high":1661,"low":1527,"close":1134,"change":257,"percent_change":106,"volume":1733,"transactions":9,"vwap":1134},"2025-09-23",132200,{"date":1735,"open":1134,"high":1736,"low":1134,"close":1083,"change":1737,"percent_change":17,"volume":1738,"transactions":9,"vwap":1083},"2025-09-22",41.039001,0.036,136700,{"date":1740,"open":1062,"high":1135,"low":1527,"close":1741,"change":1742,"percent_change":291,"volume":1743,"transactions":9,"vwap":1741},"2025-09-19",40.984,0.027,107400,{"date":1745,"open":1134,"high":1709,"low":1746,"close":1747,"change":1748,"percent_change":502,"volume":1749,"transactions":9,"vwap":1747},"2025-09-18",40.91,40.957,0.032,149300,{"date":1751,"open":1593,"high":1527,"low":1593,"close":1752,"change":1367,"percent_change":146,"volume":1753,"transactions":9,"vwap":1752},"2025-09-17",40.925,175000,{"date":1755,"open":1555,"high":1729,"low":1091,"close":1746,"change":434,"percent_change":829,"volume":1756,"transactions":9,"vwap":1746},"2025-09-16",45000,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1555,"change":1711,"percent_change":813,"volume":1761,"transactions":9,"vwap":1555},"2025-09-15",40.87,40.932,12500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1711,"percent_change":813,"volume":983,"transactions":9,"vwap":1766},"2025-09-12",40.921,40.85,40.865,{"date":1768,"open":1558,"high":1091,"low":1558,"close":1769,"change":502,"percent_change":18,"volume":1770,"transactions":9,"vwap":1769},"2025-09-11",40.84,9700,{"date":1772,"open":1773,"high":1774,"low":1550,"close":1537,"change":1775,"percent_change":146,"volume":1776,"transactions":9,"vwap":1537},"2025-09-10",40.79,40.849,0.018,22600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":76,"volume":1640,"transactions":9,"vwap":1780},"2025-09-09",40.69,40.742,40.66,0.057,{"date":1784,"open":1785,"high":1786,"low":1781,"close":1136,"change":1711,"percent_change":813,"volume":1787,"transactions":9,"vwap":1136},"2025-09-08",40.68,40.74,5000,{"date":1789,"open":1110,"high":1790,"low":1791,"close":1781,"change":631,"percent_change":433,"volume":1792,"transactions":9,"vwap":1781},"2025-09-05",40.75,40.57,9000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":300,"volume":1663,"transactions":9,"vwap":1796},"2025-09-04",40.56,40.655,0.135,{"date":1799,"open":1090,"high":1800,"low":1536,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-09-03",40.555,40.52,0.091,0.23,58500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":264,"volume":1812,"transactions":9,"vwap":1810},"2025-09-02",40.33,40.45,40.32,40.429,-0.135,3800,{"date":1814,"open":1815,"high":1815,"low":1102,"close":1816,"change":415,"percent_change":356,"volume":1817,"transactions":9,"vwap":1816},"2025-08-29",40.635,40.564,86500,{"date":1819,"open":1820,"high":1821,"low":1544,"close":1822,"change":1823,"percent_change":433,"volume":1824,"transactions":9,"vwap":1822},"2025-08-28",40.58,40.616,40.604,0.006,7500,{"date":1826,"open":1827,"high":1827,"low":1801,"close":1828,"change":1829,"percent_change":101,"volume":1830,"transactions":9,"vwap":1828},"2025-08-27",40.6,40.598,0.098,9900,{"date":1832,"open":1808,"high":1833,"low":1808,"close":1102,"change":434,"percent_change":829,"volume":1149,"transactions":9,"vwap":1102},"2025-08-26",40.525,{"date":1835,"open":1836,"high":1837,"low":1090,"close":1090,"change":537,"percent_change":538,"volume":1838,"transactions":9,"vwap":1090},"2025-08-25",40.49,40.59,48600,{"date":1840,"open":1841,"high":1088,"low":1096,"close":1836,"change":1842,"percent_change":153,"volume":1262,"transactions":9,"vwap":1836},"2025-08-22",40.358,0.222,{"date":1844,"open":1845,"high":1809,"low":1846,"close":1847,"change":1848,"percent_change":237,"volume":1849,"transactions":9,"vwap":1847},"2025-08-21",40.27,40.23,40.268,-0.052,15700,{"date":1851,"open":1852,"high":1096,"low":1098,"close":1809,"change":228,"percent_change":257,"volume":1078,"transactions":9,"vwap":1809},"2025-08-20",40.34,{"date":1854,"open":1097,"high":1855,"low":1856,"close":1096,"change":375,"percent_change":330,"volume":1761,"transactions":9,"vwap":1096},"2025-08-19",40.469,40.325,{"date":1858,"open":1807,"high":1859,"low":1807,"close":1097,"change":433,"percent_change":434,"volume":1860,"transactions":9,"vwap":1097},"2025-08-18",40.475,22900,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":537,"percent_change":538,"volume":1866,"transactions":9,"vwap":1865},"2025-08-15",40.46,40.37,40.42,16700,{"date":1868,"open":1869,"high":1863,"low":1870,"close":1097,"change":613,"percent_change":613,"volume":1871,"transactions":9,"vwap":1097},"2025-08-14",40.41,40.38,19600,{"date":1873,"open":1097,"high":1836,"low":1874,"close":1097,"change":228,"percent_change":257,"volume":1875,"transactions":9,"vwap":1097},"2025-08-13",40.36,65300,{"date":1877,"open":1845,"high":1863,"low":1845,"close":1863,"change":1605,"percent_change":552,"volume":1878,"transactions":9,"vwap":1863},"2025-08-12",16000,{"date":1880,"open":1846,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":228,"volume":1776,"transactions":9,"vwap":1883},"2025-08-11",40.29,40.18,40.21,-0.012,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":424,"volume":1891,"transactions":9,"vwap":1889},"2025-08-08",40.16,40.26,40.222,0.142,8600,{"date":1893,"open":1894,"high":1098,"low":1895,"close":1896,"change":374,"percent_change":416,"volume":1897,"transactions":9,"vwap":1896},"2025-08-07",40.15,40.028999,40.080002,43700,{"date":1899,"open":1900,"high":1894,"low":1901,"close":1902,"change":836,"percent_change":789,"volume":1903,"transactions":9,"vwap":1902},"2025-08-06",40,39.997,40.115,42700,{"date":1905,"open":20,"high":20,"low":1906,"close":1907,"change":1908,"percent_change":742,"volume":1909,"transactions":9,"vwap":1907},"2025-08-05",39.941,39.995,-0.045,47000,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":453,"percent_change":301,"volume":1915,"transactions":9,"vwap":1914},"2025-08-04",39.95,40.099998,40.040001,163600,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-01",39.82,39.69,39.75,-0.295,-0.74,13400,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":708,"percent_change":347,"volume":983,"transactions":9,"vwap":1927},"2025-07-31",40.22,40.044998,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":415,"percent_change":356,"volume":1934,"transactions":9,"vwap":1933},"2025-07-30",40.14,40.204,40.049999,40.11,29200,{"date":1936,"open":1098,"high":1937,"low":1933,"close":1894,"change":415,"percent_change":356,"volume":728,"transactions":9,"vwap":1894},"2025-07-29",40.255,{"date":1939,"open":1894,"high":1940,"low":1941,"close":1942,"change":433,"percent_change":434,"volume":1943,"transactions":9,"vwap":1942},"2025-07-28",40.192,40.12,40.19,21300,{"date":1945,"open":1941,"high":1846,"low":1896,"close":1882,"change":836,"percent_change":789,"volume":1946,"transactions":9,"vwap":1882},"2025-07-25",3000,{"date":1948,"open":1896,"high":1933,"low":1949,"close":1949,"change":433,"percent_change":434,"volume":1477,"transactions":9,"vwap":1949},"2025-07-24",40.060001,{"date":1951,"open":1952,"high":1932,"low":1953,"close":1932,"change":596,"percent_change":392,"volume":721,"transactions":9,"vwap":1932},"2025-07-23",39.97,39.922,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":433,"percent_change":495,"volume":1960,"transactions":9,"vwap":1959},"2025-07-22",39.9,39.98,39.822,39.925,12600,{"date":1962,"open":1963,"high":1952,"low":1964,"close":1965,"change":605,"percent_change":273,"volume":1966,"transactions":9,"vwap":1965},"2025-07-21",39.87,39.86,39.915,10900,{"date":1968,"open":1963,"high":1963,"low":1918,"close":1969,"change":434,"percent_change":829,"volume":1970,"transactions":9,"vwap":1969},"2025-07-18",39.85,8800,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":272,"percent_change":184,"volume":1960,"transactions":9,"vwap":1975},"2025-07-17",39.71,39.84,39.83,{"date":1977,"open":1919,"high":1978,"low":1979,"close":1978,"change":272,"percent_change":184,"volume":1970,"transactions":9,"vwap":1978},"2025-07-16",39.755,39.6,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":516,"percent_change":263,"volume":1985,"transactions":9,"vwap":1984},"2025-07-15",39.78,39.8,39.68,9300,{"date":1987,"open":1973,"high":1988,"low":1989,"close":1990,"change":495,"percent_change":502,"volume":1991,"transactions":9,"vwap":1990},"2025-07-14",39.756,39.7,39.74,9400,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1973,"change":217,"percent_change":237,"volume":1996,"transactions":9,"vwap":1973},"2025-07-11",39.64,39.79,9600,{"date":1998,"open":1999,"high":1983,"low":1999,"close":2000,"change":17,"percent_change":1803,"volume":2001,"transactions":9,"vwap":2000},"2025-07-10",39.66,39.76,29700,{"date":2003,"open":2004,"high":2004,"low":1994,"close":2005,"change":502,"percent_change":18,"volume":1691,"transactions":9,"vwap":2005},"2025-07-09",39.77,39.67,{"date":2007,"open":2008,"high":1984,"low":2009,"close":2010,"change":537,"percent_change":228,"volume":736,"transactions":9,"vwap":2010},"2025-07-08",39.61,39.57,39.59,{"date":2012,"open":2010,"high":2013,"low":2014,"close":1979,"change":742,"percent_change":238,"volume":2015,"transactions":9,"vwap":1979},"2025-07-07",39.668,39.511,51600,{"date":2017,"open":1979,"high":1920,"low":1979,"close":1973,"change":76,"percent_change":424,"volume":2018,"transactions":9,"vwap":1973},"2025-07-03",9800,{"date":2020,"open":2021,"high":1994,"low":2021,"close":2009,"change":433,"percent_change":495,"volume":2022,"transactions":9,"vwap":2009},"2025-07-02",39.47,6300,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":146,"percent_change":207,"volume":2028,"transactions":9,"vwap":2027},"2025-07-01",39.45,39.58,39.56,21200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":273,"volume":2036,"transactions":9,"vwap":2034},"2025-06-30",39.46,39.541,39.44,39.52,0.062,14600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":337,"volume":2044,"transactions":9,"vwap":2042},"2025-06-27",39.35,39.53,39.33,39.458,0.108,5600,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2039,"change":2049,"percent_change":75,"volume":778,"transactions":9,"vwap":2039},"2025-06-26",39.26,39.37,0.133,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1782,"percent_change":292,"volume":2055,"transactions":9,"vwap":2054},"2025-06-25",39.23,39.16,39.217,2300,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2053,"change":1605,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2053},"2025-06-24",39.07,39.195,0.64,6800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":184,"percent_change":46,"volume":1966,"transactions":9,"vwap":2067},"2025-06-23",38.8,38.96,38.68,38.91,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":228,"percent_change":375,"volume":2074,"transactions":9,"vwap":2073},"2025-06-20",38.85,38.9,38.71,38.72,26000,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":433,"percent_change":495,"volume":1787,"transactions":9,"vwap":2078},"2025-06-18",38.86,38.75,{"date":2080,"open":2081,"high":2082,"low":2073,"close":2083,"change":943,"percent_change":1315,"volume":965,"transactions":9,"vwap":2083},"2025-06-17",38.81,38.87,38.74,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":957,"volume":2091,"transactions":9,"vwap":2089},"2025-06-16",38.97,38.988,38.89,38.92,0.218,9100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-13",38.731,38.878,38.67,38.702,-0.248,-0.64,6700,{"date":2102,"open":2070,"high":2103,"low":2104,"close":2103,"change":502,"percent_change":871,"volume":2105,"transactions":9,"vwap":2103},"2025-06-12",38.95,38.83,17500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2082,"change":537,"percent_change":228,"volume":2111,"transactions":9,"vwap":2082},"2025-06-11",38.94,39.02,38.84,3500,{"date":2113,"open":2070,"high":2114,"low":2110,"close":2115,"change":502,"percent_change":871,"volume":2116,"transactions":9,"vwap":2115},"2025-06-10",38.93,38.88,6600,{"date":2118,"open":2064,"high":2071,"low":2064,"close":2064,"change":433,"percent_change":495,"volume":1830,"transactions":9,"vwap":2064},"2025-06-09",{"date":2120,"open":2121,"high":2110,"low":2078,"close":2122,"change":2123,"percent_change":46,"volume":2124,"transactions":9,"vwap":2122},"2025-06-06",38.82,38.79,0.188,8500,{"date":2126,"open":2096,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":400,"volume":2131,"transactions":9,"vwap":2129},"2025-06-05",38.7,38.6,38.602,-0.074,2800,{"date":2133,"open":2066,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":537,"volume":1761,"transactions":9,"vwap":2136},"2025-06-04",38.76,38.66,38.676,-0.004,{"date":2139,"open":2140,"high":2083,"low":2141,"close":2066,"change":248,"percent_change":75,"volume":2142,"transactions":9,"vwap":2066},"2025-06-03",38.52,38.47,33500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":434,"percent_change":829,"volume":2148,"transactions":9,"vwap":2146},"2025-06-02",38.45,38.55,38.35,11200,{"date":2150,"open":2147,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":453,"volume":2154,"transactions":9,"vwap":2151},"2025-05-30",38.53,38.23,0.112,5300,{"date":2156,"open":2157,"high":2157,"low":2147,"close":2158,"change":2159,"percent_change":383,"volume":2160,"transactions":9,"vwap":2158},"2025-05-29",38.5,38.418,0.068,2200,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2147,"change":416,"percent_change":480,"volume":2165,"transactions":9,"vwap":2147},"2025-05-28",38.48,38.32,9500,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":935,"percent_change":1299,"volume":1255,"transactions":9,"vwap":2170},"2025-05-27",38.27,38.51,38.44,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1314,"percent_change":67,"volume":2111,"transactions":9,"vwap":2175},"2025-05-23",37.87,38.169,38.0099983,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":720,"percent_change":836,"volume":2182,"transactions":9,"vwap":2181},"2025-05-22",38.2,38.28,38.15,38.205,1600,{"date":2184,"open":2147,"high":2146,"low":2180,"close":2185,"change":348,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-21",38.16,-0.91,15900,{"date":2189,"open":2169,"high":2190,"low":2191,"close":2169,"change":538,"percent_change":217,"volume":2192,"transactions":9,"vwap":2169},"2025-05-20",38.57,38.42,6200,{"date":2194,"open":2195,"high":2196,"low":2191,"close":2151,"change":495,"percent_change":502,"volume":2187,"transactions":9,"vwap":2151},"2025-05-19",38.58,38.62,{"date":2198,"open":2195,"high":2128,"low":2199,"close":2157,"change":292,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2157},"2025-05-16",38.361,0.39,741100,{"date":2203,"open":2204,"high":2145,"low":2205,"close":2147,"change":538,"percent_change":217,"volume":2206,"transactions":9,"vwap":2147},"2025-05-15",38.36,38.21,108800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":184,"volume":2214,"transactions":9,"vwap":2212},"2025-05-14",38.4,38.41,38.26,38.37,0.073,18100,{"date":2216,"open":2217,"high":2209,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-13",38.099998,38.297,0.207,0.54,26400,{"date":2223,"open":2224,"high":2185,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1701,"transactions":9,"vwap":2226},"2025-05-12",37.98,37.92,38.09,0.595,1.59,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1373,"percent_change":17,"volume":1824,"transactions":9,"vwap":2234},"2025-05-09",37.52,37.57,37.45,37.495,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":836,"percent_change":1129,"volume":2028,"transactions":9,"vwap":2240},"2025-05-08",37.54,37.66,37.42,37.46,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1737,"percent_change":207,"volume":2247,"transactions":9,"vwap":2246},"2025-05-07",37.27,37.365,37.16,37.34,65500,{"date":2249,"open":2243,"high":2250,"low":2251,"close":2252,"change":237,"percent_change":348,"volume":2253,"transactions":9,"vwap":2252},"2025-05-06",37.345,37.22,37.304,12100,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":971,"percent_change":684,"volume":2259,"transactions":9,"vwap":2258},"2025-05-05",37.36,37.546,37.434,10700,{"date":2261,"open":2262,"high":2263,"low":2240,"close":2264,"change":453,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-02",37.5,37.62,37.56,0.78,7800,{"date":2268,"open":2269,"high":2239,"low":2243,"close":2243,"change":292,"percent_change":384,"volume":2270,"transactions":9,"vwap":2243},"2025-05-01",37.31,12800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":537,"percent_change":228,"volume":1131,"transactions":9,"vwap":2274},"2025-04-30",36.8,37.12,36.61,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":184,"percent_change":90,"volume":2281,"transactions":9,"vwap":2280},"2025-04-29",36.9,37.14,37.13,53200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":434,"percent_change":829,"volume":950,"transactions":9,"vwap":2287},"2025-04-28",36.98,37.0099983,36.73,36.94,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":273,"percent_change":2293,"volume":1183,"transactions":9,"vwap":2292},"2025-04-25",36.71,36.93,36.92,0.44,{"date":176,"open":2295,"high":2296,"low":172,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},36.363,36.78,36.76,0.397,1.09,37400]