[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POCT":3,"homepage-market-summary":25,"stock-historical-POCT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"POCT","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.48,48.52,48.54,48.41,48.32,0.16,0.33,197092.15414,42.28,101259.27333589243,99,2014,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},38.13,108515,39607877.607309,25.95,"2025-04-24",[179,182,192,202,213,223,232,240,250,260,269,277,285,296,303,312,323,334,343,352,357,366,372,380,388,398,404,410,415,422,431,440,448,457,466,476,482,490,498,508,517,524,532,540,546,555,565,575,585,596,605,614,622,631,638,645,651,659,668,676,682,689,692,696,701,704,707,711,715,718,725,733,737,744,751,755,760,767,772,777,783,791,797,803,807,814,817,822,827,832,835,839,842,845,848,853,859,864,869,874,880,883,888,893,898,902,906,914,920,925,932,938,943,949,954,961,966,972,976,981,988,994,1000,1006,1013,1017,1023,1029,1035,1041,1045,1053,1058,1066,1075,1081,1086,1093,1100,1104,1111,1118,1127,1131,1134,1140,1146,1151,1157,1163,1168,1173,1177,1180,1185,1190,1194,1198,1203,1209,1212,1217,1221,1229,1234,1237,1242,1247,1252,1256,1260,1263,1266,1271,1274,1278,1281,1284,1287,1291,1296,1299,1303,1306,1310,1313,1317,1320,1323,1326,1329,1332,1336,1338,1341,1345,1348,1352,1356,1361,1366,1372,1377,1382,1387,1391,1394,1397,1400,1403,1405,1410,1414,1419,1422,1425,1430,1434,1440,1446,1451,1456,1459,1464,1471,1475,1479,1482,1485,1491,1496,1500,1503,1507,1510,1513,1516,1519,1523,1526,1529,1532,1535,1540,1543,1549,1555,1560,1566,1569,1574,1577,1581,1584,1587,1590,1594,1597,1600,1604,1607,1609,1611,1615,1619,1621,1624,1627,1631,1636,1640,1646,1649,1652,1656,1660,1664,1667,1671,1676,1679,1683,1689,1696,1700,1705,1709,1714,1718,1722,1727,1733,1739,1746,1752,1760,1766,1773,1777,1781,1786,1790,1792,1798,1802,1808,1814,1819,1826,1832,1836,1841,1845,1847,1853,1859,1863,1867,1871,1877,1881,1885,1891,1898,1906,1912,1919,1925,1930,1936,1941,1945,1948,1952,1956,1961,1967,1971,1977,1983,1990,1994,2000,2005,2011,2016,2023,2027,2032,2036,2040,2046,2050,2057,2063,2070,2075,2080,2085,2091,2095,2101,2107,2114,2119],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},1831,48.4972,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",48.18,48.39,48.14,0.19,0.39,347556.2535,1367,48.2511,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",48.36,48.055,48.13,0.17,0.35,290823.6588,1550,48.1537,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",48.01,48.04,47.72,47.96,0.07,0.15,915358.4637,3798,47.8856,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":197,"volume":220,"transactions":221,"vwap":222},"2026-09-30",47.87,47.9099,47.8,47.89,0.08,673197.66482,2114,47.8547,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":147,"volume":229,"transactions":230,"vwap":231},"2026-09-29",47.85,47.79,47.81,0.02,115010.77559,512,47.8137,{"date":233,"open":234,"high":234,"low":235,"close":226,"change":236,"percent_change":228,"volume":237,"transactions":238,"vwap":239},"2026-09-28",47.8592,47.77,0.01,185452.621083,623,47.8079,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",47.83,47.76,47.78,0.05,0.1,34959.6249,222,47.7984,{"date":251,"open":252,"high":226,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",47.74,47.7,47.73,-0.0542,-0.11,18585.7358,138,47.7422,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":245,"volume":266,"transactions":267,"vwap":268},"2026-09-23",47.62,47.86,47.7842,0.0242,39868.94058,276,47.7425,{"date":270,"open":227,"high":271,"low":252,"close":243,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",47.84,-0.02,-0.04,27449.51244,151,47.782,{"date":278,"open":279,"high":226,"low":254,"close":244,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",47.7665,0.1191,0.25,23677.2316,175,47.7449,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",47.65,47.6881,47.63,47.6609,0.0409,0.09,27206.3836,166,47.6529,{"date":297,"open":298,"high":299,"low":298,"close":262,"change":84,"percent_change":132,"volume":300,"transactions":301,"vwap":302},"2026-09-17",47.47,47.64,64979.905381,256,47.6096,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":256,"volume":309,"transactions":310,"vwap":311},"2026-09-16",47.5664,47.32,47.4,-0.05,38805.5166,300,47.4905,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",47.4878,47.51,47.43,47.45,-0.0642,-0.14,28200.5636,263,47.4579,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",47.49,47.5651,47.4502,47.5142,-0.0158,-0.03,40743.4486,234,47.5245,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":18,"percent_change":76,"volume":340,"transactions":341,"vwap":342},"2026-09-11",47.59,47.61,47.52,47.53,37137.9346,188,47.5653,{"date":344,"open":345,"high":317,"low":346,"close":347,"change":348,"percent_change":107,"volume":349,"transactions":350,"vwap":351},"2026-09-10",47.385,47.35,47.37,-0.08,35383.30019,338,47.386,{"date":353,"open":298,"high":325,"low":317,"close":317,"change":308,"percent_change":256,"volume":354,"transactions":355,"vwap":356},"2026-09-09",25905.4486,217,47.4615,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":330,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",47.46,47.5999,47.5,-0.06,32996.022745,290,47.5125,{"date":367,"open":325,"high":336,"low":325,"close":339,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",0,51012.5538,239,47.5412,{"date":373,"open":374,"high":374,"low":298,"close":339,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",47.5504,0.11,0.23,38097.4486,371,47.5294,{"date":381,"open":382,"high":383,"low":307,"close":384,"change":219,"percent_change":197,"volume":385,"transactions":386,"vwap":387},"2026-09-02",47.415,47.4499,47.42,73396.5844,329,47.4168,{"date":389,"open":390,"high":382,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",47.351,47.3001,47.34,-0.09,-0.19,218091.1849,458,47.3475,{"date":399,"open":400,"high":400,"low":307,"close":316,"change":368,"percent_change":368,"volume":401,"transactions":402,"vwap":403},"2026-08-31",47.5099,31779.806,264,47.4184,{"date":405,"open":317,"high":406,"low":316,"close":316,"change":368,"percent_change":368,"volume":407,"transactions":408,"vwap":409},"2026-08-28",47.5105,34999.806,241,47.4496,{"date":411,"open":392,"high":317,"low":392,"close":316,"change":208,"percent_change":209,"volume":412,"transactions":413,"vwap":414},"2026-08-27",32217.22059,230,47.4254,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":147,"percent_change":219,"volume":420,"transactions":258,"vwap":421},"2026-08-26",47.3,47.4599,47.36,12500.7112,47.3538,{"date":423,"open":346,"high":424,"low":425,"close":306,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",47.3729,47.319,0.0143,0.03,17635.8155,154,47.3272,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":427,"volume":437,"transactions":438,"vwap":439},"2026-08-24",47.14,47.3599,47.3057,0.0157,25410.96237,184,47.2836,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":219,"percent_change":197,"volume":445,"transactions":446,"vwap":447},"2026-08-21",47.29,47.3399,47.28,15073.29881,142,47.3018,{"date":449,"open":442,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",47.3199,47.21,-0.095,-0.2,20697.53927,132,47.2543,{"date":458,"open":444,"high":459,"low":444,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",47.3489,47.305,0.06,0.13,34919.6126,182,47.304,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",47.3195,47.24,47.245,-0.055,-0.12,46811.8696,206,47.2569,{"date":477,"open":306,"high":307,"low":478,"close":417,"change":273,"percent_change":348,"volume":479,"transactions":480,"vwap":481},"2026-08-17",47.295,30505.7819,288,47.3183,{"date":483,"open":384,"high":484,"low":485,"close":392,"change":486,"percent_change":236,"volume":487,"transactions":488,"vwap":489},"2026-08-14",47.4899,47.31,0.0051,31564.756,114,47.3275,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":208,"volume":496,"transactions":341,"vwap":497},"2026-08-13",47.19,47.359,47.3349,0.0352,62593.025,47.3104,{"date":499,"open":442,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",47.3299,47.2486,47.2997,0.0997,0.21,110418.78258,141,47.2564,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":330,"volume":514,"transactions":515,"vwap":516},"2026-08-11",47.13,47.253491,47.2,-0.015,50956.777,226,47.2012,{"date":518,"open":451,"high":347,"low":451,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":474,"vwap":523},"2026-08-10",47.215,-0.0039,-0.01,76565.756,47.2217,{"date":525,"open":526,"high":469,"low":526,"close":527,"change":528,"percent_change":504,"volume":529,"transactions":530,"vwap":531},"2026-08-07",47.16,47.2189,0.0989,36939.30852,161,47.1882,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":368,"percent_change":368,"volume":538,"transactions":370,"vwap":539},"2026-08-06",47.1201,47.1773,47.1,47.12,53861.6549,47.1395,{"date":541,"open":510,"high":542,"low":537,"close":537,"change":272,"percent_change":273,"volume":543,"transactions":544,"vwap":545},"2026-08-05",47.298,66642.18331,363,47.1416,{"date":547,"open":548,"high":549,"low":548,"close":433,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",46.97,47.17,0.2,0.43,59804.8807,228,47.1153,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":187,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",46.86,46.9898,46.85,46.94,0.41,90552.2271,305,46.9317,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":209,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",46.62,46.781,46.51,46.75,0.32,44542.2271,311,46.6977,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",46.33,46.6346,46.6,0.38,0.82,21558.02182,178,46.5255,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",46.49,46.58,46.2,46.22,-0.31,-0.67,17240.1131,139,46.4158,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":208,"percent_change":209,"volume":602,"transactions":603,"vwap":604},"2026-07-28",46.43,46.6099,46.42,46.53,35537.53573,225,46.5042,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":236,"percent_change":228,"volume":611,"transactions":612,"vwap":613},"2026-07-27",46.57,46.7,46.41,46.46,39187.54632,223,46.4901,{"date":615,"open":616,"high":617,"low":600,"close":618,"change":147,"percent_change":292,"volume":619,"transactions":620,"vwap":621},"2026-07-24",46.52,46.59,46.45,32531.2271,185,46.4728,{"date":623,"open":624,"high":625,"low":626,"close":609,"change":627,"percent_change":628,"volume":629,"transactions":248,"vwap":630},"2026-07-23",46.475,46.5,46.36,-0.22,-0.47,28105.75928,46.3632,{"date":632,"open":607,"high":633,"low":607,"close":634,"change":521,"percent_change":272,"volume":635,"transactions":636,"vwap":637},"2026-07-22",46.7146,46.63,15698.2271,164,46.6539,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":375,"percent_change":102,"volume":643,"transactions":275,"vwap":644},"2026-07-21",46.56,46.68,46.64,29288.24524,46.6356,{"date":646,"open":647,"high":642,"low":648,"close":601,"change":147,"percent_change":292,"volume":649,"transactions":283,"vwap":650},"2026-07-20",46.575,46.48,17620.5211,46.5412,{"date":652,"open":653,"high":579,"low":648,"close":587,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",46.5299,-0.16,-0.34,61964.0971,170,46.5226,{"date":660,"open":661,"high":662,"low":617,"close":663,"change":362,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",46.7108,46.74,46.65,-0.13,78929.6937,177,46.6607,{"date":669,"open":663,"high":670,"low":671,"close":672,"change":208,"percent_change":209,"volume":673,"transactions":674,"vwap":675},"2026-07-15",46.7399,46.621,46.71,94688.2057,186,46.7048,{"date":677,"open":678,"high":678,"low":617,"close":642,"change":219,"percent_change":197,"volume":679,"transactions":680,"vwap":681},"2026-07-14",46.72,39103.2737,218,46.6482,{"date":683,"open":617,"high":684,"low":685,"close":640,"change":472,"percent_change":686,"volume":687,"transactions":666,"vwap":688},"2026-07-13",46.665,46.55,-0.26,26142.2057,46.6022,{"date":690,"open":634,"high":672,"low":634,"close":641,"change":292,"percent_change":187,"volume":691,"transactions":9,"vwap":641},"2026-07-10",34800,{"date":693,"open":616,"high":642,"low":648,"close":617,"change":462,"percent_change":694,"volume":695,"transactions":9,"vwap":617},"2026-07-09",0.28,21400,{"date":697,"open":698,"high":648,"low":699,"close":610,"change":362,"percent_change":664,"volume":700,"transactions":9,"vwap":610},"2026-07-08",46.39,46.3,40400,{"date":702,"open":640,"high":588,"low":618,"close":616,"change":308,"percent_change":256,"volume":703,"transactions":9,"vwap":616},"2026-07-07",46500,{"date":705,"open":648,"high":579,"low":648,"close":607,"change":550,"percent_change":551,"volume":706,"transactions":9,"vwap":607},"2026-07-06",42600,{"date":708,"open":587,"high":616,"low":699,"close":709,"change":272,"percent_change":273,"volume":710,"transactions":9,"vwap":709},"2026-07-02",46.37,38100,{"date":712,"open":713,"high":569,"low":713,"close":698,"change":272,"percent_change":273,"volume":714,"transactions":9,"vwap":698},"2026-07-01",46.35,78200,{"date":716,"open":577,"high":600,"low":699,"close":609,"change":462,"percent_change":694,"volume":717,"transactions":9,"vwap":609},"2026-06-30",32100,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":571,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",46.12,46.28,46.060001,0.7,58200,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",46,46.14,45.96,-0.07,-0.15,46200,{"date":734,"open":727,"high":589,"low":727,"close":735,"change":273,"percent_change":393,"volume":736,"transactions":9,"vwap":735},"2026-06-25",46.029999,39000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":427,"percent_change":208,"volume":743,"transactions":9,"vwap":742},"2026-06-24",46.09,46.19,45.97,46.07,50600,{"date":745,"open":735,"high":746,"low":735,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",46.16,46.040001,-0.23,-0.5,15300,{"date":752,"open":590,"high":610,"low":590,"close":753,"change":521,"percent_change":272,"volume":754,"transactions":9,"vwap":753},"2026-06-22",46.27,88400,{"date":756,"open":757,"high":609,"low":758,"close":721,"change":18,"percent_change":198,"volume":759,"transactions":9,"vwap":721},"2026-06-18",46.31,46.25,93700,{"date":761,"open":762,"high":626,"low":763,"close":720,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":720},"2026-06-17",46.34,46.099998,-0.21,-0.45,58800,{"date":768,"open":577,"high":598,"low":769,"close":577,"change":664,"percent_change":770,"volume":771,"transactions":9,"vwap":577},"2026-06-16",46.32,-0.28,44400,{"date":773,"open":769,"high":610,"low":769,"close":610,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":610},"2026-06-15",0.36,0.78,64900,{"date":778,"open":779,"high":780,"low":781,"close":763,"change":292,"percent_change":550,"volume":782,"transactions":9,"vwap":763},"2026-06-12",45.99,46.15,45.95,85000,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-11",45.84,46.0099983,45.65,0.3,0.66,52200,{"date":792,"open":793,"high":794,"low":787,"close":795,"change":748,"percent_change":749,"volume":796,"transactions":9,"vwap":795},"2026-06-10",45.88,45.98,45.71,26200,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":348,"percent_change":107,"volume":802,"transactions":9,"vwap":801},"2026-06-09",46.21,45.61,45.94,191500,{"date":804,"open":742,"high":728,"low":727,"close":805,"change":292,"percent_change":550,"volume":806,"transactions":9,"vwap":805},"2026-06-08",46.02,48600,{"date":808,"open":799,"high":590,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-05",45.91,45.93,-0.43,-0.93,61400,{"date":815,"open":589,"high":709,"low":589,"close":626,"change":246,"percent_change":84,"volume":816,"transactions":9,"vwap":626},"2026-06-04",151000,{"date":818,"open":699,"high":769,"low":819,"close":819,"change":820,"percent_change":627,"volume":821,"transactions":9,"vwap":819},"2026-06-03",46.26,-0.1,39900,{"date":823,"open":824,"high":824,"low":825,"close":626,"change":245,"percent_change":375,"volume":826,"transactions":9,"vwap":626},"2026-06-02",46.4,46.29,68100,{"date":828,"open":829,"high":830,"low":829,"close":757,"change":228,"percent_change":147,"volume":831,"transactions":9,"vwap":757},"2026-06-01",46.24,46.38,289400,{"date":833,"open":819,"high":577,"low":819,"close":825,"change":461,"percent_change":462,"volume":834,"transactions":9,"vwap":825},"2026-05-29",51100,{"date":836,"open":740,"high":721,"low":780,"close":837,"change":208,"percent_change":209,"volume":838,"transactions":9,"vwap":837},"2026-05-28",46.23,353500,{"date":840,"open":837,"high":837,"low":763,"close":746,"change":147,"percent_change":292,"volume":841,"transactions":9,"vwap":746},"2026-05-27",32800,{"date":843,"open":739,"high":590,"low":739,"close":720,"change":246,"percent_change":84,"volume":844,"transactions":9,"vwap":720},"2026-05-26",27100,{"date":846,"open":722,"high":763,"low":786,"close":805,"change":245,"percent_change":375,"volume":847,"transactions":9,"vwap":805},"2026-05-22",90000,{"date":849,"open":850,"high":747,"low":851,"close":741,"change":228,"percent_change":147,"volume":852,"transactions":9,"vwap":741},"2026-05-21",45.89,45.85,50500,{"date":854,"open":855,"high":729,"low":856,"close":781,"change":187,"percent_change":857,"volume":858,"transactions":9,"vwap":781},"2026-05-20",45.82,45.8,0.42,78100,{"date":860,"open":861,"high":851,"low":862,"close":861,"change":820,"percent_change":627,"volume":863,"transactions":9,"vwap":861},"2026-05-19",45.76,45.74,17200,{"date":865,"open":850,"high":809,"low":866,"close":867,"change":228,"percent_change":147,"volume":868,"transactions":9,"vwap":867},"2026-05-18",45.75,45.86,39300,{"date":870,"open":871,"high":872,"low":856,"close":785,"change":472,"percent_change":686,"volume":873,"transactions":9,"vwap":785},"2026-05-15",45.81,45.92,70200,{"date":875,"open":794,"high":779,"low":876,"close":729,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":729},"2026-05-14",45.9,0.12,0.26,91700,{"date":881,"open":876,"high":876,"low":861,"close":785,"change":228,"percent_change":147,"volume":882,"transactions":9,"vwap":785},"2026-05-13",59000,{"date":884,"open":866,"high":885,"low":886,"close":855,"change":427,"percent_change":208,"volume":887,"transactions":9,"vwap":855},"2026-05-12",45.83,45.66,89100,{"date":889,"open":855,"high":785,"low":890,"close":891,"change":236,"percent_change":228,"volume":892,"transactions":9,"vwap":891},"2026-05-11",45.77,45.79,37500,{"date":894,"open":862,"high":855,"low":895,"close":896,"change":462,"percent_change":694,"volume":897,"transactions":9,"vwap":896},"2026-05-08",45.73,45.78,653800,{"date":899,"open":885,"high":885,"low":900,"close":787,"change":393,"percent_change":453,"volume":901,"transactions":9,"vwap":787},"2026-05-07",45.63,71300,{"date":903,"open":904,"high":862,"low":900,"close":862,"change":84,"percent_change":40,"volume":905,"transactions":9,"vwap":862},"2026-05-06",45.7,31800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":197,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-05",45.48,45.56,45.46,45.52,0.37,87300,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":730,"percent_change":731,"volume":919,"transactions":9,"vwap":918},"2026-05-04",45.53,45.29,45.35,32400,{"date":921,"open":922,"high":909,"low":923,"close":923,"change":147,"percent_change":292,"volume":924,"transactions":9,"vwap":923},"2026-05-01",45.43,45.42,122500,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":77,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-30",45.16,45.4,45.38,0.31,27500,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":368,"percent_change":368,"volume":937,"transactions":9,"vwap":935},"2026-04-29",45.22,45.24,45.09,14600,{"date":939,"open":940,"high":935,"low":941,"close":935,"change":521,"percent_change":272,"volume":942,"transactions":9,"vwap":935},"2026-04-28",45.19,45.12,30800,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":245,"percent_change":375,"volume":948,"transactions":9,"vwap":947},"2026-04-27",45.080002,45.26,45.25,17900,{"date":950,"open":941,"high":947,"low":951,"close":952,"change":77,"percent_change":930,"volume":953,"transactions":9,"vwap":952},"2026-04-24",45.099998,45.2,86900,{"date":955,"open":956,"high":940,"low":957,"close":958,"change":348,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-23",45.14,44.94,45.060001,-0.18,260400,{"date":962,"open":963,"high":964,"low":963,"close":956,"change":84,"percent_change":47,"volume":965,"transactions":9,"vwap":956},"2026-04-22",45.029999,45.17,19600,{"date":967,"open":968,"high":956,"low":969,"close":970,"change":319,"percent_change":591,"volume":971,"transactions":9,"vwap":970},"2026-04-21",45.11,44.88,44.92,42100,{"date":973,"open":951,"high":951,"low":974,"close":958,"change":273,"percent_change":393,"volume":975,"transactions":9,"vwap":958},"2026-04-20",44.91,35600,{"date":977,"open":951,"high":940,"low":978,"close":951,"change":281,"percent_change":979,"volume":980,"transactions":9,"vwap":951},"2026-04-17",45.049999,0.56,743800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":273,"percent_change":393,"volume":987,"transactions":9,"vwap":986},"2026-04-16",44.81,44.97,44.79,44.85,42200,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":102,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-15",44.67,44.89,0.54,66400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":281,"percent_change":979,"volume":999,"transactions":9,"vwap":998},"2026-04-14",44.43,44.68,44.65,38600,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":878,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-13",44.049999,44.4,0.59,40100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":362,"percent_change":319,"volume":1012,"transactions":9,"vwap":1011},"2026-04-10",44.2,44.28,44.13,44.14,49500,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1008,"change":197,"percent_change":188,"volume":710,"transactions":9,"vwap":1008},"2026-04-09",43.96,44.23,{"date":1018,"open":1015,"high":1019,"low":1020,"close":1021,"change":992,"percent_change":1022,"volume":993,"transactions":9,"vwap":1021},"2026-04-08",44.17,43.93,44.029999,1.24,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":208,"percent_change":18,"volume":1028,"transactions":9,"vwap":1026},"2026-04-07",43.32,43.49,43.17,37400,{"date":1030,"open":1031,"high":1032,"low":1025,"close":1033,"change":877,"percent_change":694,"volume":1034,"transactions":9,"vwap":1033},"2026-04-06",43.37,43.47,43.42,85300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":368,"percent_change":368,"volume":1040,"transactions":9,"vwap":1039},"2026-04-02",42.92,43.36,43.3,63600,{"date":1042,"open":1027,"high":1033,"low":1027,"close":1039,"change":187,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1039},"2026-04-01",0.44,120100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":806,"transactions":9,"vwap":1050},"2026-03-31",42.75,43.15,42.67,43.11,0.73,1.72,{"date":1054,"open":1055,"high":1055,"low":21,"close":1056,"change":308,"percent_change":472,"volume":1057,"transactions":9,"vwap":1056},"2026-03-30",42.66,42.38,90100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":628,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-27",42.71,42.74,42.4,42.43,-1.1,80600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-26",43.2,43.22,42.84,42.9,-0.42,-0.97,30600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1025,"change":877,"percent_change":694,"volume":1080,"transactions":9,"vwap":1025},"2026-03-25",43.29,43.4,43.25,62400,{"date":1082,"open":1050,"high":1077,"low":1083,"close":1068,"change":256,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1068},"2026-03-24",43.09,-0.25,53900,{"date":1087,"open":1088,"high":1089,"low":1069,"close":1090,"change":774,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-23",43.33,43.51,43.31,0.84,50000,{"date":1094,"open":1095,"high":1079,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":852,"transactions":9,"vwap":1097},"2026-03-20",43.24,42.88,42.95,-0.33,-0.76,{"date":1101,"open":1050,"high":1102,"low":1050,"close":1103,"change":308,"percent_change":472,"volume":858,"transactions":9,"vwap":1103},"2026-03-19",43.45,43.28,{"date":1105,"open":1106,"high":1107,"low":1088,"close":1088,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1088},"2026-03-18",43.62,43.67,-0.4,-0.91,91100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":77,"percent_change":571,"volume":1117,"transactions":9,"vwap":1116},"2026-03-17",43.79,43.85,43.7,43.73,63000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-16",43.63,43.72,43.56,43.59,0.27,0.62,75200,{"date":1128,"open":1123,"high":1115,"low":1090,"close":1025,"change":664,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1025},"2026-03-13",-0.3,78700,{"date":1132,"open":1116,"high":1116,"low":1102,"close":1102,"change":811,"percent_change":1133,"volume":852,"transactions":9,"vwap":1102},"2026-03-12",-0.98,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":461,"percent_change":77,"volume":1139,"transactions":9,"vwap":1138},"2026-03-11",43.92,43.71,43.88,207300,{"date":1141,"open":1142,"high":1143,"low":1113,"close":1144,"change":362,"percent_change":319,"volume":1145,"transactions":9,"vwap":1144},"2026-03-10",43.84,44.07,43.82,49700,{"date":1147,"open":1033,"high":1020,"low":1148,"close":1138,"change":281,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1138},"2026-03-09",43.38,0.57,43600,{"date":1152,"open":1153,"high":1154,"low":1106,"close":1120,"change":655,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1120},"2026-03-06",43.69,43.8,-0.77,43300,{"date":1158,"open":1159,"high":1010,"low":1154,"close":1160,"change":764,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-05",44.09,43.97,-0.48,30500,{"date":1164,"open":1165,"high":1166,"low":1160,"close":1167,"change":550,"percent_change":54,"volume":771,"transactions":9,"vwap":1167},"2026-03-04",44.12,44.21,44.18,{"date":1169,"open":1116,"high":1170,"low":1171,"close":1172,"change":731,"percent_change":655,"volume":1150,"transactions":9,"vwap":1172},"2026-03-03",44.02,43.6,43.98,{"date":1174,"open":1015,"high":1175,"low":1015,"close":1010,"change":521,"percent_change":272,"volume":1176,"transactions":9,"vwap":1010},"2026-03-02",44.24,69100,{"date":1178,"open":1170,"high":1019,"low":1170,"close":1011,"change":393,"percent_change":453,"volume":1179,"transactions":9,"vwap":1011},"2026-02-27",140500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1016,"change":820,"percent_change":748,"volume":1184,"transactions":9,"vwap":1016},"2026-02-26",44.3,44.099998,54800,{"date":1186,"open":1182,"high":1003,"low":1187,"close":1188,"change":197,"percent_change":580,"volume":1189,"transactions":9,"vwap":1188},"2026-02-25",44.25,44.33,40600,{"date":1191,"open":1172,"high":1019,"low":1172,"close":1192,"change":550,"percent_change":54,"volume":1193,"transactions":9,"vwap":1192},"2026-02-24",44.16,49800,{"date":1195,"open":1175,"high":1175,"low":1136,"close":1015,"change":686,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1015},"2026-02-23",-0.59,22300,{"date":1199,"open":1172,"high":1200,"low":1172,"close":1201,"change":77,"percent_change":571,"volume":1202,"transactions":9,"vwap":1201},"2026-02-20",44.26,44.22,32900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":348,"percent_change":959,"volume":1208,"transactions":9,"vwap":1207},"2026-02-19",43.94,44.15,44.080002,33500,{"date":1210,"open":1183,"high":1187,"low":1211,"close":1192,"change":209,"percent_change":76,"volume":905,"transactions":9,"vwap":1192},"2026-02-18",44.040001,{"date":1213,"open":1214,"high":1207,"low":1116,"close":1215,"change":246,"percent_change":376,"volume":1216,"transactions":9,"vwap":1215},"2026-02-17",43.87,44.0099983,53000,{"date":1218,"open":1219,"high":1165,"low":1214,"close":1219,"change":368,"percent_change":368,"volume":1220,"transactions":9,"vwap":1219},"2026-02-13",43.91,58500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1219,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1219},"2026-02-12",44.29,44.35,43.9,-0.35,-0.79,27200,{"date":1230,"open":1231,"high":1232,"low":1008,"close":1200,"change":368,"percent_change":368,"volume":1233,"transactions":9,"vwap":1200},"2026-02-11",44.38,44.41,23600,{"date":1235,"open":1224,"high":1232,"low":1200,"close":1200,"change":362,"percent_change":319,"volume":1236,"transactions":9,"vwap":1200},"2026-02-10",48500,{"date":1238,"open":1206,"high":1239,"low":1206,"close":1240,"change":147,"percent_change":292,"volume":1241,"transactions":9,"vwap":1240},"2026-02-09",44.39,44.32,44700,{"date":1243,"open":1021,"high":1182,"low":1244,"close":1009,"change":91,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1009},"2026-02-06",44,1.17,38200,{"date":1248,"open":1249,"high":1172,"low":1121,"close":1250,"change":686,"percent_change":1196,"volume":1251,"transactions":9,"vwap":1250},"2026-02-05",43.95,43.77,76800,{"date":1253,"open":1192,"high":1223,"low":1172,"close":1021,"change":664,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1021},"2026-02-04",-0.29,59300,{"date":1257,"open":1258,"high":1258,"low":1244,"close":1192,"change":107,"percent_change":1259,"volume":873,"transactions":9,"vwap":1192},"2026-02-03",44.45,-0.38,{"date":1261,"open":1165,"high":1239,"low":1165,"close":1188,"change":375,"percent_change":281,"volume":1262,"transactions":9,"vwap":1188},"2026-02-02",694300,{"date":1264,"open":1182,"high":1182,"low":1183,"close":1201,"change":308,"percent_change":256,"volume":1265,"transactions":9,"vwap":1201},"2026-01-30",82800,{"date":1267,"open":1268,"high":1268,"low":1172,"close":1269,"change":330,"percent_change":730,"volume":1270,"transactions":9,"vwap":1269},"2026-01-29",44.31,44.27,82200,{"date":1272,"open":1268,"high":1003,"low":1269,"close":1182,"change":236,"percent_change":228,"volume":1273,"transactions":9,"vwap":1182},"2026-01-28",89500,{"date":1275,"open":1276,"high":1231,"low":1009,"close":1223,"change":147,"percent_change":292,"volume":1277,"transactions":9,"vwap":1223},"2026-01-27",44.36,46300,{"date":1279,"open":1167,"high":1240,"low":1167,"close":1187,"change":246,"percent_change":376,"volume":1280,"transactions":9,"vwap":1187},"2026-01-26",48700,{"date":1282,"open":1183,"high":1201,"low":1207,"close":1206,"change":272,"percent_change":308,"volume":1283,"transactions":9,"vwap":1206},"2026-01-23",36400,{"date":1285,"open":1187,"high":1187,"low":1183,"close":1019,"change":77,"percent_change":571,"volume":1286,"transactions":9,"vwap":1019},"2026-01-22",100500,{"date":1288,"open":1144,"high":1183,"low":1289,"close":1021,"change":281,"percent_change":1149,"volume":1290,"transactions":9,"vwap":1021},"2026-01-21",43.78,65700,{"date":1292,"open":1205,"high":1170,"low":1121,"close":1289,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1289},"2026-01-20",-0.44,-1,44100,{"date":1297,"open":1175,"high":1223,"low":1206,"close":1201,"change":427,"percent_change":208,"volume":1298,"transactions":9,"vwap":1201},"2026-01-16",34000,{"date":1300,"open":1187,"high":1223,"low":1192,"close":1301,"change":147,"percent_change":292,"volume":1302,"transactions":9,"vwap":1301},"2026-01-15",44.19,73600,{"date":1304,"open":1165,"high":1301,"low":1211,"close":1206,"change":348,"percent_change":959,"volume":1305,"transactions":9,"vwap":1206},"2026-01-14",26600,{"date":1307,"open":1308,"high":1308,"low":1192,"close":1016,"change":273,"percent_change":393,"volume":1309,"transactions":9,"vwap":1016},"2026-01-13",44.37,28300,{"date":1311,"open":1165,"high":1182,"low":1165,"close":1269,"change":147,"percent_change":292,"volume":1312,"transactions":9,"vwap":1269},"2026-01-12",36500,{"date":1314,"open":1010,"high":1009,"low":1010,"close":1016,"change":462,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1016},"2026-01-09",0.29,39100,{"date":1318,"open":1002,"high":1019,"low":1021,"close":1183,"change":236,"percent_change":228,"volume":1319,"transactions":9,"vwap":1183},"2026-01-08",67100,{"date":1321,"open":1165,"high":1187,"low":1207,"close":1159,"change":256,"percent_change":1084,"volume":1322,"transactions":9,"vwap":1159},"2026-01-07",30200,{"date":1324,"open":1183,"high":1008,"low":1002,"close":1008,"change":209,"percent_change":76,"volume":1325,"transactions":9,"vwap":1008},"2026-01-06",47400,{"date":1327,"open":1002,"high":1183,"low":1215,"close":1002,"change":209,"percent_change":76,"volume":1328,"transactions":9,"vwap":1002},"2026-01-05",47000,{"date":1330,"open":1015,"high":1021,"low":1154,"close":1225,"change":272,"percent_change":308,"volume":1331,"transactions":9,"vwap":1225},"2026-01-02",358600,{"date":1333,"open":1021,"high":1021,"low":1144,"close":1136,"change":472,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1136},"2025-12-31",-0.27,34200,{"date":1337,"open":1215,"high":1183,"low":1244,"close":1211,"change":236,"percent_change":228,"volume":1197,"transactions":9,"vwap":1211},"2025-12-30",{"date":1339,"open":1021,"high":1002,"low":1172,"close":1021,"change":348,"percent_change":959,"volume":1340,"transactions":9,"vwap":1021},"2025-12-29",20400,{"date":1342,"open":1002,"high":1206,"low":1002,"close":1343,"change":368,"percent_change":368,"volume":1344,"transactions":9,"vwap":1343},"2025-12-26",44.11,14700,{"date":1346,"open":1010,"high":1010,"low":1211,"close":1343,"change":245,"percent_change":375,"volume":1347,"transactions":9,"vwap":1343},"2025-12-24",10600,{"date":1349,"open":1020,"high":1183,"low":1219,"close":1350,"change":462,"percent_change":788,"volume":1351,"transactions":9,"vwap":1350},"2025-12-23",44.060001,92900,{"date":1353,"open":1354,"high":1015,"low":1138,"close":1020,"change":877,"percent_change":1124,"volume":1355,"transactions":9,"vwap":1020},"2025-12-22",43.89,14500,{"date":1357,"open":1358,"high":1114,"low":1358,"close":1359,"change":1124,"percent_change":1125,"volume":1360,"transactions":9,"vwap":1359},"2025-12-19",43.58,43.81,34700,{"date":1362,"open":1363,"high":1153,"low":1363,"close":1364,"change":187,"percent_change":1043,"volume":1365,"transactions":9,"vwap":1364},"2025-12-18",43.52,43.54,45800,{"date":1367,"open":1171,"high":1368,"low":1369,"close":1369,"change":686,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-17",43.65,43.35,-0.6,57800,{"date":1373,"open":1374,"high":1115,"low":1089,"close":1375,"change":273,"percent_change":393,"volume":1376,"transactions":9,"vwap":1375},"2025-12-16",43.68,43.61,51800,{"date":1378,"open":1379,"high":1380,"low":1106,"close":1368,"change":521,"percent_change":272,"volume":1381,"transactions":9,"vwap":1368},"2025-12-15",43.74,43.75,79100,{"date":1383,"open":1359,"high":1138,"low":1120,"close":1384,"change":1084,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-12",43.66,-0.57,35400,{"date":1388,"open":1389,"high":1136,"low":1368,"close":1219,"change":375,"percent_change":281,"volume":1390,"transactions":9,"vwap":1219},"2025-12-11",43.76,109200,{"date":1392,"open":1106,"high":1219,"low":1106,"close":1154,"change":375,"percent_change":281,"volume":1393,"transactions":9,"vwap":1154},"2025-12-10",41900,{"date":1395,"open":1120,"high":1250,"low":1120,"close":1153,"change":427,"percent_change":208,"volume":1396,"transactions":9,"vwap":1153},"2025-12-09",151700,{"date":1398,"open":1380,"high":1380,"low":1106,"close":1384,"change":730,"percent_change":654,"volume":1399,"transactions":9,"vwap":1384},"2025-12-08",49300,{"date":1401,"open":1153,"high":1359,"low":1153,"close":1116,"change":368,"percent_change":368,"volume":1402,"transactions":9,"vwap":1116},"2025-12-05",39700,{"date":1404,"open":1379,"high":1379,"low":1375,"close":1116,"change":245,"percent_change":375,"volume":1280,"transactions":9,"vwap":1116},"2025-12-04",{"date":1406,"open":1407,"high":1379,"low":1408,"close":1374,"change":147,"percent_change":292,"volume":1409,"transactions":9,"vwap":1374},"2025-12-03",43.57,43.5,54900,{"date":1411,"open":1412,"high":1384,"low":1364,"close":1412,"change":462,"percent_change":788,"volume":1413,"transactions":9,"vwap":1412},"2025-12-02",43.64,95300,{"date":1415,"open":1416,"high":1368,"low":1089,"close":1089,"change":654,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1089},"2025-12-01",43.53,-0.37,77000,{"date":1420,"open":1106,"high":1107,"low":1416,"close":1107,"change":77,"percent_change":571,"volume":1421,"transactions":9,"vwap":1107},"2025-11-28",24300,{"date":1423,"open":1408,"high":1171,"low":1088,"close":1416,"change":462,"percent_change":788,"volume":1424,"transactions":9,"vwap":1416},"2025-11-26",74300,{"date":1426,"open":1427,"high":1033,"low":1428,"close":1078,"change":550,"percent_change":132,"volume":1429,"transactions":9,"vwap":1078},"2025-11-25",43.19,43.049999,95900,{"date":1431,"open":1071,"high":1068,"low":1071,"close":1068,"change":1432,"percent_change":1433,"volume":1325,"transactions":9,"vwap":1068},"2025-11-24",0.4,0.93,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":504,"percent_change":47,"volume":1255,"transactions":9,"vwap":1439},"2025-11-21",42.63,42.98,42.54,42.8,{"date":1441,"open":1442,"high":1138,"low":1443,"close":1444,"change":1098,"percent_change":1155,"volume":1445,"transactions":9,"vwap":1444},"2025-11-20",43.18,42.58,42.59,157100,{"date":1447,"open":1448,"high":1428,"low":1449,"close":1037,"change":461,"percent_change":77,"volume":1450,"transactions":9,"vwap":1037},"2025-11-19",42.89,42.79,131300,{"date":1452,"open":1453,"high":1437,"low":1049,"close":1454,"change":472,"percent_change":770,"volume":1455,"transactions":9,"vwap":1454},"2025-11-18",42.94,42.86,115100,{"date":1457,"open":1027,"high":1095,"low":1448,"close":1437,"change":764,"percent_change":1458,"volume":1012,"transactions":9,"vwap":1437},"2025-11-17",-0.49,{"date":1460,"open":1461,"high":1090,"low":1462,"close":1427,"change":272,"percent_change":308,"volume":1463,"transactions":9,"vwap":1427},"2025-11-14",43.0099983,43,41500,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":655,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-13",43.55,43.14,43.21,-0.78,46900,{"date":1472,"open":1115,"high":1115,"low":1473,"close":1466,"change":461,"percent_change":77,"volume":1474,"transactions":9,"vwap":1466},"2025-11-12",43.48,89700,{"date":1476,"open":1026,"high":1122,"low":1477,"close":1026,"change":272,"percent_change":308,"volume":1478,"transactions":9,"vwap":1026},"2025-11-11",43.41,71400,{"date":1480,"open":1033,"high":1416,"low":1090,"close":1089,"change":571,"percent_change":83,"volume":1481,"transactions":9,"vwap":1089},"2025-11-10",40300,{"date":1483,"open":1083,"high":1427,"low":1454,"close":1427,"change":208,"percent_change":18,"volume":1484,"transactions":9,"vwap":1427},"2025-11-07",98500,{"date":1486,"open":1068,"high":1038,"low":1487,"close":1488,"change":1084,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-06",43.099998,43.12,-0.58,88200,{"date":1492,"open":1148,"high":1032,"low":1493,"close":1031,"change":219,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1031},"2025-11-05",43.23,0.18,864500,{"date":1497,"open":1069,"high":1498,"low":1069,"close":1077,"change":820,"percent_change":748,"volume":1499,"transactions":9,"vwap":1077},"2025-11-04",43.39,121400,{"date":1501,"open":1408,"high":1407,"low":1498,"close":1498,"change":730,"percent_change":654,"volume":1502,"transactions":9,"vwap":1498},"2025-11-03",782400,{"date":1504,"open":1407,"high":1123,"low":1148,"close":1505,"change":219,"percent_change":1494,"volume":1506,"transactions":9,"vwap":1505},"2025-10-31",43.46,1721700,{"date":1508,"open":1032,"high":1171,"low":1148,"close":1148,"change":764,"percent_change":1161,"volume":1509,"transactions":9,"vwap":1148},"2025-10-30",182600,{"date":1511,"open":1412,"high":1121,"low":1363,"close":1123,"change":730,"percent_change":654,"volume":1512,"transactions":9,"vwap":1123},"2025-10-29",210500,{"date":1514,"open":1153,"high":1121,"low":1120,"close":1384,"change":245,"percent_change":375,"volume":1515,"transactions":9,"vwap":1384},"2025-10-28",206800,{"date":1517,"open":1416,"high":1115,"low":1416,"close":1375,"change":1494,"percent_change":561,"volume":1518,"transactions":9,"vwap":1375},"2025-10-27",169800,{"date":1520,"open":1498,"high":1089,"low":1498,"close":1521,"change":877,"percent_change":694,"volume":1522,"transactions":9,"vwap":1521},"2025-10-24",43.43,122400,{"date":1524,"open":1027,"high":1369,"low":1027,"close":1090,"change":462,"percent_change":788,"volume":1525,"transactions":9,"vwap":1090},"2025-10-23",147200,{"date":1527,"open":1088,"high":1088,"low":1461,"close":1442,"change":256,"percent_change":1084,"volume":1528,"transactions":9,"vwap":1442},"2025-10-22",200700,{"date":1530,"open":1039,"high":1088,"low":1427,"close":1077,"change":236,"percent_change":228,"volume":1531,"transactions":9,"vwap":1077},"2025-10-21",166000,{"date":1533,"open":1048,"high":1090,"low":1048,"close":1103,"change":281,"percent_change":33,"volume":1534,"transactions":9,"vwap":1103},"2025-10-20",412500,{"date":1536,"open":1448,"high":1537,"low":1439,"close":1538,"change":187,"percent_change":1043,"volume":1539,"transactions":9,"vwap":1538},"2025-10-17",43.080002,43.029999,211700,{"date":1541,"open":1488,"high":1467,"low":1047,"close":1070,"change":959,"percent_change":1072,"volume":1542,"transactions":9,"vwap":1070},"2025-10-16",201800,{"date":1544,"open":1545,"high":1068,"low":1546,"close":1547,"change":877,"percent_change":694,"volume":1548,"transactions":9,"vwap":1547},"2025-10-15",43.13,42.81,43.02,174000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1071,"change":330,"percent_change":730,"volume":1554,"transactions":9,"vwap":1071},"2025-10-14",42.78,43.040001,42.56,224400,{"date":1556,"open":1037,"high":1547,"low":1439,"close":1557,"change":1315,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-13",42.93,0.68,188600,{"date":1561,"open":1038,"high":1038,"low":1562,"close":1563,"change":1385,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-10",42.61,42.64,-1.32,316500,{"date":1567,"open":1039,"high":1039,"low":1467,"close":1468,"change":308,"percent_change":472,"volume":1568,"transactions":9,"vwap":1468},"2025-10-09",215700,{"date":1570,"open":1068,"high":1103,"low":1571,"close":1572,"change":246,"percent_change":376,"volume":1573,"transactions":9,"vwap":1572},"2025-10-08",43.16,43.26,174300,{"date":1575,"open":1103,"high":1103,"low":1488,"close":1571,"change":362,"percent_change":319,"volume":1576,"transactions":9,"vwap":1571},"2025-10-07",542500,{"date":1578,"open":1579,"high":1103,"low":1027,"close":1069,"change":461,"percent_change":77,"volume":1580,"transactions":9,"vwap":1069},"2025-10-06",43.27,278600,{"date":1582,"open":1493,"high":1103,"low":1488,"close":1571,"change":330,"percent_change":730,"volume":1583,"transactions":9,"vwap":1571},"2025-10-03",350700,{"date":1585,"open":1572,"high":1077,"low":1050,"close":1427,"change":368,"percent_change":368,"volume":1586,"transactions":9,"vwap":1427},"2025-10-02",560900,{"date":1588,"open":1552,"high":1498,"low":1547,"close":1427,"change":292,"percent_change":504,"volume":1589,"transactions":9,"vwap":1427},"2025-10-01",1321900,{"date":1591,"open":1027,"high":1027,"low":1592,"close":1487,"change":236,"percent_change":228,"volume":1593,"transactions":9,"vwap":1487},"2025-09-30",43.07,3724700,{"date":1595,"open":1050,"high":1467,"low":1538,"close":1083,"change":461,"percent_change":77,"volume":1596,"transactions":9,"vwap":1083},"2025-09-29",272200,{"date":1598,"open":1547,"high":1545,"low":1461,"close":1538,"change":308,"percent_change":472,"volume":1599,"transactions":9,"vwap":1538},"2025-09-26",170500,{"date":1601,"open":1488,"high":1488,"low":1602,"close":1537,"change":236,"percent_change":228,"volume":1603,"transactions":9,"vwap":1537},"2025-09-25",42.97,60400,{"date":1605,"open":1537,"high":1537,"low":1606,"close":1592,"change":245,"percent_change":877,"volume":1176,"transactions":9,"vwap":1592},"2025-09-24",42.99,{"date":1608,"open":1538,"high":1592,"low":1437,"close":1547,"change":228,"percent_change":245,"volume":1328,"transactions":9,"vwap":1547},"2025-09-23",{"date":1610,"open":1097,"high":1428,"low":1097,"close":1462,"change":236,"percent_change":228,"volume":1176,"transactions":9,"vwap":1462},"2025-09-22",{"date":1612,"open":1602,"high":1606,"low":1613,"close":1606,"change":521,"percent_change":272,"volume":1614,"transactions":9,"vwap":1606},"2025-09-19",42.96,35100,{"date":1616,"open":1437,"high":1462,"low":1617,"close":1462,"change":246,"percent_change":376,"volume":1618,"transactions":9,"vwap":1462},"2025-09-18",42.91,76100,{"date":1620,"open":1097,"high":1097,"low":1070,"close":1071,"change":228,"percent_change":245,"volume":1463,"transactions":9,"vwap":1071},"2025-09-17",{"date":1622,"open":1454,"high":1613,"low":1454,"close":1096,"change":308,"percent_change":472,"volume":1623,"transactions":9,"vwap":1096},"2025-09-16",93500,{"date":1625,"open":1037,"high":1602,"low":1096,"close":1557,"change":219,"percent_change":187,"volume":1626,"transactions":9,"vwap":1557},"2025-09-15",56000,{"date":1628,"open":1070,"high":1037,"low":1070,"close":1629,"change":228,"percent_change":245,"volume":1630,"transactions":9,"vwap":1629},"2025-09-12",42.85,60800,{"date":1632,"open":1633,"high":1096,"low":1633,"close":1634,"change":461,"percent_change":77,"volume":1635,"transactions":9,"vwap":1634},"2025-09-11",42.77,42.83,92500,{"date":1637,"open":1633,"high":1454,"low":1638,"close":1633,"change":245,"percent_change":877,"volume":1639,"transactions":9,"vwap":1633},"2025-09-10",42.73,25600,{"date":1641,"open":1642,"high":1439,"low":1643,"close":1644,"change":521,"percent_change":272,"volume":1645,"transactions":9,"vwap":1644},"2025-09-09",42.68,42.65,42.72,46700,{"date":1647,"open":1633,"high":1633,"low":1055,"close":1638,"change":246,"percent_change":376,"volume":1648,"transactions":9,"vwap":1638},"2025-09-08",59400,{"date":1650,"open":1049,"high":1644,"low":1438,"close":1436,"change":368,"percent_change":368,"volume":1651,"transactions":9,"vwap":1436},"2025-09-05",46400,{"date":1653,"open":1654,"high":1055,"low":1654,"close":1436,"change":246,"percent_change":102,"volume":1655,"transactions":9,"vwap":1436},"2025-09-04",42.52,48100,{"date":1657,"open":1658,"high":1438,"low":1063,"close":1659,"change":246,"percent_change":102,"volume":821,"transactions":9,"vwap":1659},"2025-09-03",42.45,42.53,{"date":1661,"open":1056,"high":1063,"low":1662,"close":1063,"change":348,"percent_change":394,"volume":1663,"transactions":9,"vwap":1063},"2025-09-02",42.21,190600,{"date":1665,"open":1436,"high":1436,"low":1658,"close":1666,"change":730,"percent_change":654,"volume":1655,"transactions":9,"vwap":1666},"2025-08-29",42.51,{"date":1668,"open":1659,"high":1669,"low":1659,"close":1443,"change":208,"percent_change":18,"volume":1670,"transactions":9,"vwap":1443},"2025-08-28",42.62,288000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1666,"change":521,"percent_change":272,"volume":1675,"transactions":9,"vwap":1666},"2025-08-27",42.49,42.57,27300,{"date":1677,"open":1062,"high":1654,"low":1062,"close":1654,"change":246,"percent_change":102,"volume":1678,"transactions":9,"vwap":1654},"2025-08-26",17600,{"date":1680,"open":1062,"high":1659,"low":1062,"close":1681,"change":330,"percent_change":730,"volume":1682,"transactions":9,"vwap":1681},"2025-08-25",42.42,47700,{"date":1684,"open":1685,"high":1654,"low":1686,"close":1658,"change":788,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1658},"2025-08-22",42.36,42.27,0.71,262100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":393,"percent_change":764,"volume":1695,"transactions":9,"vwap":1694},"2025-08-21",42.18,42.24,42.14,42.15,37900,{"date":1697,"open":1686,"high":1698,"low":1699,"close":1692,"change":273,"percent_change":393,"volume":1189,"transactions":9,"vwap":1692},"2025-08-20",42.35,42.080002,{"date":1701,"open":1698,"high":1702,"low":1703,"close":21,"change":319,"percent_change":1098,"volume":1704,"transactions":9,"vwap":21},"2025-08-19",42.41,42.25,84200,{"date":1706,"open":1707,"high":1681,"low":1707,"close":1681,"change":292,"percent_change":504,"volume":1708,"transactions":9,"vwap":1681},"2025-08-18",42.31,57200,{"date":1710,"open":1711,"high":1056,"low":1707,"close":1712,"change":272,"percent_change":308,"volume":1713,"transactions":9,"vwap":1712},"2025-08-15",42.34,42.33,19200,{"date":1715,"open":1716,"high":1063,"low":1707,"close":1698,"change":368,"percent_change":368,"volume":1717,"transactions":9,"vwap":1698},"2025-08-14",42.32,33100,{"date":1719,"open":1698,"high":1062,"low":1720,"close":1698,"change":461,"percent_change":77,"volume":1721,"transactions":9,"vwap":1698},"2025-08-13",42.3,56500,{"date":1723,"open":1724,"high":1712,"low":1693,"close":1725,"change":187,"percent_change":54,"volume":1726,"transactions":9,"vwap":1725},"2025-08-12",42.26,42.29,82400,{"date":1728,"open":1694,"high":1729,"low":1730,"close":1731,"change":272,"percent_change":308,"volume":1732,"transactions":9,"vwap":1731},"2025-08-11",42.19,42.060001,42.099998,126100,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":209,"percent_change":774,"volume":1738,"transactions":9,"vwap":1737},"2025-08-08",42.0099983,42.17,42.12,19800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":368,"percent_change":368,"volume":1745,"transactions":9,"vwap":1744},"2025-08-07",42.07,42.13,41.86,41.97,38900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1744,"change":18,"percent_change":580,"volume":1751,"transactions":9,"vwap":1744},"2025-08-06",41.89,42.029999,41.84,47800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":820,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-05",41.91,41.95,41.79,41.81,-0.24,74900,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1754,"change":694,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1754},"2025-08-04",41.68,41.94,0.67,87200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":770,"percent_change":592,"volume":1772,"transactions":9,"vwap":1771},"2025-08-01",41.76,41.77,41.45,41.63,186200,{"date":1774,"open":1693,"high":1693,"low":1775,"close":1754,"change":319,"percent_change":1098,"volume":1776,"transactions":9,"vwap":1754},"2025-07-31",41.9,45500,{"date":1778,"open":1699,"high":1699,"low":1775,"close":1779,"change":461,"percent_change":77,"volume":1780,"transactions":9,"vwap":1779},"2025-07-30",42.049999,55900,{"date":1782,"open":1730,"high":1729,"low":1783,"close":1784,"change":308,"percent_change":472,"volume":1785,"transactions":9,"vwap":1784},"2025-07-29",41.98,41.99,173400,{"date":1787,"open":1730,"high":1730,"low":1744,"close":1788,"change":427,"percent_change":208,"volume":1789,"transactions":9,"vwap":1788},"2025-07-28",42.040001,137000,{"date":1791,"open":1755,"high":1788,"low":1755,"close":1735,"change":219,"percent_change":187,"volume":1208,"transactions":9,"vwap":1735},"2025-07-25",{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":228,"percent_change":245,"volume":1797,"transactions":9,"vwap":1796},"2025-07-24",41.92,42,41.93,49900,{"date":1799,"open":1757,"high":1755,"low":1800,"close":1754,"change":219,"percent_change":187,"volume":1801,"transactions":9,"vwap":1754},"2025-07-23",41.78,44500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":219,"percent_change":187,"volume":1807,"transactions":9,"vwap":1805},"2025-07-22",41.74,41.83,41.66,101600,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":427,"percent_change":208,"volume":1813,"transactions":9,"vwap":1812},"2025-07-21",41.72,41.85,41.75,22100,{"date":1815,"open":1816,"high":1812,"low":1817,"close":1810,"change":245,"percent_change":877,"volume":1818,"transactions":9,"vwap":1810},"2025-07-18",41.73,41.65,15200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":375,"percent_change":878,"volume":1825,"transactions":9,"vwap":1824},"2025-07-17",41.58,41.71,41.57,41.67,18400,{"date":1827,"open":1828,"high":1806,"low":1829,"close":1830,"change":147,"percent_change":246,"volume":1831,"transactions":9,"vwap":1830},"2025-07-16",41.54,41.37,41.56,22400,{"date":1833,"open":1771,"high":1806,"low":1834,"close":1834,"change":256,"percent_change":686,"volume":1835,"transactions":9,"vwap":1834},"2025-07-15",41.52,16400,{"date":1837,"open":1838,"high":1771,"low":1839,"close":1771,"change":208,"percent_change":197,"volume":1840,"transactions":9,"vwap":1771},"2025-07-14",41.5,41.49,12300,{"date":1842,"open":1843,"high":1823,"low":1843,"close":1830,"change":272,"percent_change":308,"volume":1844,"transactions":9,"vwap":1830},"2025-07-11",41.47,53700,{"date":1846,"open":1834,"high":1771,"low":1839,"close":1821,"change":427,"percent_change":208,"volume":1738,"transactions":9,"vwap":1821},"2025-07-10",{"date":1848,"open":1838,"high":1849,"low":1850,"close":1851,"change":462,"percent_change":930,"volume":1852,"transactions":9,"vwap":1851},"2025-07-09",41.59,41.4,41.55,64600,{"date":1854,"open":1855,"high":1843,"low":1856,"close":1857,"change":368,"percent_change":368,"volume":1858,"transactions":9,"vwap":1857},"2025-07-08",41.41,41.34,41.42,41100,{"date":1860,"open":1823,"high":1823,"low":1861,"close":1857,"change":959,"percent_change":811,"volume":1862,"transactions":9,"vwap":1857},"2025-07-07",41.28,55200,{"date":1864,"open":1770,"high":1865,"low":1770,"close":1865,"change":462,"percent_change":930,"volume":1866,"transactions":9,"vwap":1865},"2025-07-03",41.6,27800,{"date":1868,"open":1869,"high":1843,"low":1869,"close":1843,"change":550,"percent_change":40,"volume":1870,"transactions":9,"vwap":1843},"2025-07-02",41.26,571100,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":330,"percent_change":730,"volume":1876,"transactions":9,"vwap":1875},"2025-07-01",41.21,41.36,41.27,235800,{"date":1878,"open":1861,"high":1874,"low":1879,"close":1880,"change":427,"percent_change":208,"volume":826,"transactions":9,"vwap":1880},"2025-06-30",41.2,41.3,{"date":1882,"open":1873,"high":1861,"low":1883,"close":1875,"change":187,"percent_change":132,"volume":1884,"transactions":9,"vwap":1875},"2025-06-27",41.080002,32600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1883,"change":18,"percent_change":188,"volume":1890,"transactions":9,"vwap":1883},"2025-06-26",41.12,41.17,40.97,29200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":236,"percent_change":228,"volume":1897,"transactions":9,"vwap":1896},"2025-06-25",41.0099983,41.040001,40.88,40.92,50800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":878,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-06-24",40.77,40.96,40.76,40.91,0.64,83500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":281,"percent_change":1125,"volume":1325,"transactions":9,"vwap":1911},"2025-06-23",40.42,40.69,40.35,40.65,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":308,"percent_change":472,"volume":1918,"transactions":9,"vwap":1917},"2025-06-20",40.56,40.68,40.36,40.4,23800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":368,"percent_change":368,"volume":1884,"transactions":9,"vwap":1924},"2025-06-18",40.47,40.66,40.43,40.45,{"date":1926,"open":1927,"high":1928,"low":1923,"close":1924,"change":1084,"percent_change":1929,"volume":1713,"transactions":9,"vwap":1924},"2025-06-17",40.57,40.67,-0.61,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":930,"percent_change":1935,"volume":1639,"transactions":9,"vwap":1934},"2025-06-16",40.53,40.74,40.7,0.77,{"date":1937,"open":1924,"high":1938,"low":1916,"close":1939,"change":770,"percent_change":1940,"volume":1655,"transactions":9,"vwap":1939},"2025-06-13",40.6,40.39,-0.69,{"date":1942,"open":1943,"high":1909,"low":1944,"close":1928,"change":292,"percent_change":84,"volume":1322,"transactions":9,"vwap":1928},"2025-06-12",40.64,40.61,{"date":1946,"open":1909,"high":1933,"low":1932,"close":1947,"change":348,"percent_change":453,"volume":1233,"transactions":9,"vwap":1947},"2025-06-11",40.58,{"date":1949,"open":1950,"high":1909,"low":1950,"close":1922,"change":462,"percent_change":571,"volume":1951,"transactions":9,"vwap":1922},"2025-06-10",40.52,30400,{"date":1953,"open":1927,"high":1938,"low":1954,"close":1932,"change":273,"percent_change":820,"volume":1955,"transactions":9,"vwap":1932},"2025-06-09",40.49,74400,{"date":1957,"open":1932,"high":1958,"low":1959,"close":1927,"change":930,"percent_change":1935,"volume":1960,"transactions":9,"vwap":1927},"2025-06-06",40.62,40.46,45600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":107,"percent_change":1072,"volume":841,"transactions":9,"vwap":1966},"2025-06-05",40.41,40.5,40.23,40.26,{"date":1968,"open":1959,"high":1954,"low":1969,"close":1923,"change":272,"percent_change":308,"volume":1970,"transactions":9,"vwap":1923},"2025-06-04",40.38,20100,{"date":1972,"open":1973,"high":1947,"low":1974,"close":1924,"change":504,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1924},"2025-06-03",40.3,40.22,0.52,98900,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":375,"percent_change":1124,"volume":1982,"transactions":9,"vwap":1981},"2025-06-02",40.080002,40.32,40.24,220900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":236,"percent_change":228,"volume":1989,"transactions":9,"vwap":1988},"2025-05-30",40.15,40.19,39.93,40.13,28500,{"date":1991,"open":1973,"high":1973,"low":1992,"close":1993,"change":208,"percent_change":197,"volume":937,"transactions":9,"vwap":1993},"2025-05-29",40,40.12,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":319,"percent_change":1226,"volume":1825,"transactions":9,"vwap":1999},"2025-05-28",40.099998,40.2,40.0099983,40.049999,{"date":2001,"open":1999,"high":1965,"low":2002,"close":1986,"change":1975,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1986},"2025-05-27",39.92,1.31,12900,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":627,"percent_change":2010,"volume":1316,"transactions":9,"vwap":2009},"2025-05-23",39.55,39.8,39.67,-0.55,{"date":2012,"open":2013,"high":1992,"low":2013,"close":2014,"change":228,"percent_change":245,"volume":2015,"transactions":9,"vwap":2014},"2025-05-22",39.79,39.89,28400,{"date":2017,"open":1985,"high":2018,"low":2008,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-05-21",40.25,39.87,-0.32,-0.8,37000,{"date":2024,"open":1966,"high":1959,"low":2025,"close":1986,"change":348,"percent_change":453,"volume":2026,"transactions":9,"vwap":1986},"2025-05-20",40.07,37800,{"date":2028,"open":2029,"high":1910,"low":2029,"close":2030,"change":330,"percent_change":730,"volume":2031,"transactions":9,"vwap":2030},"2025-05-19",39.98,40.27,35200,{"date":2033,"open":1997,"high":2034,"low":1979,"close":1973,"change":209,"percent_change":912,"volume":2035,"transactions":9,"vwap":1973},"2025-05-16",40.31,725800,{"date":2037,"open":2038,"high":1985,"low":2038,"close":1985,"change":375,"percent_change":1124,"volume":2039,"transactions":9,"vwap":1985},"2025-05-15",39.88,26500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":877,"percent_change":788,"volume":2045,"transactions":9,"vwap":2042},"2025-05-14",40.040001,40.51,39.91,36900,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2002,"change":462,"percent_change":19,"volume":1322,"transactions":9,"vwap":2002},"2025-05-13",39.81,40.11,{"date":2051,"open":2009,"high":2052,"low":2053,"close":2013,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2013},"2025-05-12",39.84,39.63,0.69,1.76,239900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":272,"percent_change":308,"volume":999,"transactions":9,"vwap":2062},"2025-05-09",39.18,39.24,39.09,39.099998,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":245,"percent_change":462,"volume":2069,"transactions":9,"vwap":2068},"2025-05-08",39.11,39.39,39.080002,39.12,44800,{"date":2071,"open":2072,"high":2061,"low":2073,"close":2074,"change":1494,"percent_change":132,"volume":841,"transactions":9,"vwap":2074},"2025-05-07",38.93,38.81,39.07,{"date":2076,"open":2077,"high":2074,"low":2077,"close":2078,"change":627,"percent_change":2079,"volume":710,"transactions":9,"vwap":2078},"2025-05-06",38.84,38.89,-0.56,{"date":2081,"open":2082,"high":2083,"low":2074,"close":2065,"change":107,"percent_change":811,"volume":2084,"transactions":9,"vwap":2065},"2025-05-05",39.14,39.26,26100,{"date":2086,"open":2059,"high":2087,"low":2061,"close":2088,"change":857,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-05-02",39.32,39.28,1.08,25200,{"date":2092,"open":2093,"high":2082,"low":2094,"close":2094,"change":462,"percent_change":76,"volume":1302,"transactions":9,"vwap":2094},"2025-05-01",38.94,38.86,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":236,"percent_change":427,"volume":892,"transactions":9,"vwap":2100},"2025-04-30",38.43,38.92,38.32,38.73,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":245,"percent_change":462,"volume":2106,"transactions":9,"vwap":2105},"2025-04-29",38.49,38.82,38.72,86600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":228,"percent_change":245,"volume":2113,"transactions":9,"vwap":2112},"2025-04-28",38.75,38.76,38.38,38.67,51500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":18,"percent_change":857,"volume":1818,"transactions":9,"vwap":2117},"2025-04-25",38.5,38.65,38.39,{"date":177,"open":173,"high":2103,"low":173,"close":2103,"change":774,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2103},0.94,35500]