[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSEP":3,"homepage-market-summary":24,"stock-historical-PSEP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSEP","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},47.4,47.48,47.3821,47.27,0.13,0.28,48843.146677,42.31,83147.92708648207,98.5,1783,{"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":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},37.766,96693,35292829.698707,24.76,"2025-04-24",[178,181,190,200,209,219,228,236,246,254,264,272,282,290,299,307,317,325,331,342,349,356,365,374,382,390,399,408,414,419,425,430,437,443,450,457,465,471,478,486,492,498,503,510,519,526,531,541,551,559,567,576,585,596,604,610,618,627,632,639,645,653,658,665,671,677,681,687,692,698,705,711,717,723,731,736,743,749,755,761,768,777,782,789,794,801,807,810,814,820,825,831,833,838,843,849,855,861,867,875,878,882,889,892,896,901,907,914,922,929,936,944,951,955,959,965,972,978,983,988,993,1000,1006,1012,1019,1025,1033,1038,1045,1051,1058,1067,1074,1082,1090,1095,1101,1109,1116,1123,1130,1138,1144,1149,1155,1162,1168,1173,1180,1186,1191,1198,1202,1206,1214,1219,1222,1227,1231,1236,1239,1245,1249,1255,1260,1264,1268,1274,1278,1282,1288,1292,1297,1300,1305,1307,1311,1315,1318,1323,1330,1334,1337,1340,1345,1350,1356,1362,1367,1371,1374,1379,1384,1390,1395,1398,1401,1405,1410,1414,1419,1425,1430,1434,1438,1444,1448,1452,1457,1461,1464,1468,1472,1477,1481,1484,1490,1497,1504,1510,1516,1523,1529,1535,1543,1547,1551,1557,1562,1568,1574,1579,1583,1586,1589,1592,1596,1599,1602,1607,1612,1614,1618,1623,1628,1632,1637,1641,1645,1649,1653,1658,1662,1665,1669,1673,1677,1680,1685,1690,1695,1698,1701,1705,1708,1712,1718,1722,1726,1731,1736,1742,1745,1752,1758,1765,1773,1779,1783,1788,1792,1797,1803,1810,1815,1819,1824,1832,1837,1841,1845,1852,1858,1864,1871,1878,1883,1889,1895,1900,1903,1908,1912,1915,1921,1926,1930,1937,1943,1950,1955,1960,1965,1969,1972,1978,1983,1988,1993,2000,2003,2010,2015,2022,2030,2039,2044,2049,2056,2065,2069,2073,2078,2084,2090,2098,2104,2109,2114,2121,2128,2135,2142,2148,2155,2162,2169,2175,2180,2186,2192,2199,2203,2212,2219,2225,2231,2238,2243,2250,2256,2263,2270,2277,2282],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},398,47.4356,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",47.05,47.345,0.2,0.42,46666.295637,394,47.2167,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",47.21,47,47.07,0.17,0.36,66772.554736,421,47.1026,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":146,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",47.02,46.71,46.9,0.09,122446.195932,378,46.8851,{"date":210,"open":183,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",47.0799,46.82,46.86,-0.02,-0.04,137941.686659,410,46.9921,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":223},"2026-09-29",47.09,46.84,46.88,-0.05,-0.11,735631.970518,434,{"date":229,"open":230,"high":230,"low":213,"close":231,"change":106,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",47.08,46.93,-0.36,334604.75838,514,46.9819,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",46.94,47.14,47.1,0.12,0.26,243090.923906,623,47.0954,{"date":247,"open":238,"high":248,"low":222,"close":249,"change":250,"percent_change":146,"volume":251,"transactions":252,"vwap":253},"2026-09-24",47.0104,46.98,0.02,187674.0077,528,46.9529,{"date":255,"open":202,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",47.135,46.945,46.96,-0.2,-0.42,260402.1088,891,47.0132,{"date":265,"open":266,"high":266,"low":239,"close":267,"change":268,"percent_change":214,"volume":269,"transactions":270,"vwap":271},"2026-09-22",47.24,47.16,-0.01,370132.853804,607,47.1765,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",46.85,47.19,47.17,0.37,0.79,664581.979233,751,47.1491,{"date":283,"open":274,"high":274,"low":284,"close":285,"change":286,"percent_change":250,"volume":287,"transactions":288,"vwap":289},"2026-09-18",46.67,46.8,0.01,141556.8788,692,46.7483,{"date":291,"open":204,"high":204,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",46.645,46.79,0.29,0.62,103115.988426,690,46.7466,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":224,"percent_change":225,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.74,46.325,46.5,164664.6535,1130,46.5903,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",46.76,46.54,46.55,-0.15,-0.32,247155.0234,1160,46.5724,{"date":318,"open":319,"high":309,"low":320,"close":319,"change":225,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",46.7,46.56,-0.23,434896.942487,1108,46.7094,{"date":326,"open":222,"high":213,"low":327,"close":328,"change":83,"percent_change":121,"volume":329,"transactions":270,"vwap":330},"2026-09-11",46.7522,46.81,131723.231,46.8175,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",46.65,46.66,46.535,46.59,-0.175,-0.37,474047.15246,1308,46.606,{"date":343,"open":204,"high":204,"low":203,"close":344,"change":345,"percent_change":259,"volume":346,"transactions":347,"vwap":348},"2026-09-09",46.765,-0.095,375824.4649,2272,46.7603,{"date":350,"open":194,"high":194,"low":222,"close":213,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",-0.14,-0.3,254280.1854,1012,46.9041,{"date":357,"open":358,"high":359,"low":258,"close":193,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",47.025,47.0599,-0.1,-0.21,912371.378135,982,46.9842,{"date":366,"open":367,"high":368,"low":369,"close":240,"change":18,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",47.06,47.12,46.8973,0.6,401667.3923,1479,47.0627,{"date":375,"open":204,"high":204,"low":376,"close":212,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",46.695,0.145,0.31,369404.186405,1602,46.8104,{"date":383,"open":285,"high":384,"low":311,"close":385,"change":386,"percent_change":260,"volume":387,"transactions":388,"vwap":389},"2026-09-01",46.8936,46.675,-0.195,1248070.795075,3879,46.7077,{"date":391,"open":274,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",46.87,46.78,0.035,0.07,2746483.0929,2480,46.8483,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":268,"volume":405,"transactions":406,"vwap":407},"2026-08-28",46.89,46.77,46.835,-0.005,63310.783886,232,46.8387,{"date":409,"open":274,"high":274,"low":285,"close":222,"change":395,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.15,92471.5523,225,46.8201,{"date":415,"open":212,"high":274,"low":309,"close":402,"change":214,"percent_change":215,"volume":416,"transactions":417,"vwap":418},"2026-08-26",54604.5523,165,46.7826,{"date":420,"open":421,"high":212,"low":421,"close":293,"change":286,"percent_change":250,"volume":422,"transactions":423,"vwap":424},"2026-08-25",46.75,65963.663268,263,46.7923,{"date":426,"open":319,"high":285,"low":319,"close":393,"change":146,"percent_change":205,"volume":427,"transactions":428,"vwap":429},"2026-08-24",25763.0935,124,46.7649,{"date":431,"open":432,"high":432,"low":433,"close":301,"change":250,"percent_change":146,"volume":434,"transactions":435,"vwap":436},"2026-08-21",46.7999,46.73,18577.1113,111,46.7646,{"date":438,"open":393,"high":393,"low":319,"close":439,"change":250,"percent_change":146,"volume":440,"transactions":441,"vwap":442},"2026-08-20",46.72,29872.3113,103,46.729,{"date":444,"open":319,"high":445,"low":446,"close":319,"change":214,"percent_change":215,"volume":447,"transactions":448,"vwap":449},"2026-08-19",46.789,46.68,20086.7233,127,46.7147,{"date":451,"open":285,"high":285,"low":319,"close":439,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",-0.015,-0.03,42520.3113,144,46.7197,{"date":458,"open":285,"high":285,"low":319,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",46.735,0.015,0.03,34802.3113,115,46.7415,{"date":466,"open":203,"high":393,"low":467,"close":439,"change":461,"percent_change":468,"volume":469,"transactions":470,"vwap":376},"2026-08-14",46.69,0.06,109260.0491,84,{"date":472,"open":439,"high":439,"low":446,"close":467,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",-0.035,-0.07,45910.3113,86,46.6841,{"date":479,"open":284,"high":480,"low":284,"close":481,"change":482,"percent_change":241,"volume":483,"transactions":484,"vwap":485},"2026-08-12",46.7527,46.725,0.055,45944.973536,83,46.6931,{"date":487,"open":284,"high":488,"low":333,"close":284,"change":286,"percent_change":250,"volume":489,"transactions":490,"vwap":491},"2026-08-11",46.6999,95542.3113,181,46.6534,{"date":493,"open":333,"high":446,"low":494,"close":334,"change":286,"percent_change":250,"volume":495,"transactions":496,"vwap":497},"2026-08-10",46.64,71839.3113,254,46.6607,{"date":499,"open":500,"high":376,"low":500,"close":333,"change":461,"percent_change":468,"volume":501,"transactions":428,"vwap":502},"2026-08-07",46.63,66812.7983,46.6514,{"date":504,"open":336,"high":446,"low":336,"close":505,"change":506,"percent_change":286,"volume":507,"transactions":508,"vwap":509},"2026-08-06",46.62,0.005,101675.019042,402,46.6228,{"date":511,"open":512,"high":500,"low":336,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",46.611,46.615,0.025,0.05,144319.354189,163,46.6028,{"date":520,"open":513,"high":500,"low":521,"close":336,"change":515,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",46.58,0.11,65132.013423,132,46.5913,{"date":527,"open":528,"high":320,"low":528,"close":310,"change":522,"percent_change":101,"volume":529,"transactions":490,"vwap":530},"2026-08-03",46.49,99589.203171,46.5271,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":83,"volume":538,"transactions":539,"vwap":540},"2026-07-31",46.36,46.44,46.27,46.43,0.1,69004.8253,334,46.3641,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",46.2,46.375,46.33,0.27,0.59,19480.8613,129,46.2882,{"date":552,"open":553,"high":533,"low":554,"close":554,"change":361,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",46.24,46.06,-0.45,19573.8613,89,46.2221,{"date":560,"open":561,"high":562,"low":561,"close":535,"change":563,"percent_change":537,"volume":564,"transactions":565,"vwap":566},"2026-07-28",46.23,46.305,0.0463,7842.8613,68,46.2714,{"date":568,"open":569,"high":545,"low":570,"close":571,"change":572,"percent_change":205,"volume":573,"transactions":574,"vwap":575},"2026-07-27",46.28,46.16,46.2237,0.0437,23044.073646,204,46.2087,{"date":577,"open":578,"high":535,"low":579,"close":580,"change":581,"percent_change":468,"volume":582,"transactions":583,"vwap":584},"2026-07-24",46.205345,46.15,46.18,0.0266,21538.8613,161,46.1933,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",46.12,46.2199,46.09,46.1534,-0.1266,-0.27,7881.8613,76,46.1354,{"date":597,"open":598,"high":599,"low":569,"close":569,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",46.32,46.37,0,16965.1664,95,46.3066,{"date":605,"open":606,"high":607,"low":606,"close":569,"change":522,"percent_change":101,"volume":608,"transactions":594,"vwap":609},"2026-07-21",46.25,46.3096,13089.6313,46.2897,{"date":611,"open":561,"high":612,"low":613,"close":614,"change":286,"percent_change":250,"volume":615,"transactions":616,"vwap":617},"2026-07-20",46.3199,46.1615,46.17,9868.6613,113,46.2024,{"date":619,"open":587,"high":620,"low":621,"close":570,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-17",46.2499,46.11,-0.09,-0.19,7645.8613,61,46.1722,{"date":628,"open":302,"high":545,"low":561,"close":606,"change":474,"percent_change":312,"volume":629,"transactions":630,"vwap":631},"2026-07-16",7398.6403,70,46.2772,{"date":633,"open":634,"high":634,"low":635,"close":598,"change":468,"percent_change":17,"volume":636,"transactions":637,"vwap":638},"2026-07-15",46.344,46.2518,11633.228454,118,46.3061,{"date":640,"open":553,"high":641,"low":561,"close":642,"change":515,"percent_change":522,"volume":643,"transactions":470,"vwap":644},"2026-07-14",46.285,46.26,10232.152975,46.2615,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":474,"percent_change":312,"volume":650,"transactions":651,"vwap":652},"2026-07-13",46.14,46.295,46.21,12881.545647,106,46.2248,{"date":654,"open":561,"high":655,"low":561,"close":569,"change":656,"percent_change":76,"volume":657,"transactions":9,"vwap":569},"2026-07-10",46.34,0.065,33000,{"date":659,"open":579,"high":660,"low":579,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",46.225,46.215,0.085,0.18,18000,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":214,"percent_change":215,"volume":670,"transactions":9,"vwap":668},"2026-07-08",46.029999,46.13,46,4600,{"date":672,"open":587,"high":673,"low":674,"close":579,"change":453,"percent_change":675,"volume":676,"transactions":9,"vwap":579},"2026-07-07",46.192,46.111,-0.06,13500,{"date":678,"open":679,"high":561,"low":679,"close":580,"change":537,"percent_change":83,"volume":680,"transactions":9,"vwap":580},"2026-07-06",46.099998,31700,{"date":682,"open":683,"high":684,"low":685,"close":683,"change":461,"percent_change":395,"volume":686,"transactions":9,"vwap":683},"2026-07-02",46.080002,46.207,46.0099983,25200,{"date":688,"open":689,"high":587,"low":690,"close":689,"change":600,"percent_change":600,"volume":691,"transactions":9,"vwap":689},"2026-07-01",46.049999,46.040001,23300,{"date":693,"open":694,"high":695,"low":696,"close":689,"change":241,"percent_change":242,"volume":697,"transactions":9,"vwap":689},"2026-06-30",45.99,46.07,45.97,97400,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":185,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-29",45.86,45.965,45.93,0.44,22600,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":215,"percent_change":622,"volume":710,"transactions":9,"vwap":709},"2026-06-26",45.76,45.84,45.73,29200,{"date":712,"open":713,"high":708,"low":714,"close":715,"change":286,"percent_change":250,"volume":716,"transactions":9,"vwap":715},"2026-06-25",45.83,45.745,45.77,56800,{"date":718,"open":719,"high":720,"low":721,"close":707,"change":215,"percent_change":622,"volume":722,"transactions":9,"vwap":707},"2026-06-24",45.79,45.88,45.72,26600,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-23",45.7,45.865,45.8,-0.13,-0.28,5400,{"date":732,"open":696,"high":733,"low":734,"close":702,"change":452,"percent_change":453,"volume":735,"transactions":9,"vwap":702},"2026-06-22",46.0050011,45.92,15200,{"date":737,"open":734,"high":738,"low":739,"close":740,"change":741,"percent_change":75,"volume":742,"transactions":9,"vwap":740},"2026-06-18",45.955,45.89,45.945,0.155,9800,{"date":744,"open":745,"high":745,"low":715,"close":719,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":719},"2026-06-17",45.98,-0.155,-0.34,7500,{"date":750,"open":745,"high":751,"low":740,"close":740,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":740},"2026-06-16",46.02,-0.055,-0.12,13800,{"date":756,"open":757,"high":751,"low":757,"close":669,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":669},"2026-06-15",45.96,0.23,0.5,11000,{"date":762,"open":763,"high":764,"low":765,"close":715,"change":766,"percent_change":17,"volume":767,"transactions":9,"vwap":715},"2026-06-12",45.68,45.785,45.65,0.061,18700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",45.47,45.715,45.45,45.709,0.259,0.57,21800,{"date":778,"open":779,"high":779,"low":780,"close":772,"change":623,"percent_change":260,"volume":781,"transactions":9,"vwap":772},"2026-06-10",45.67,45.445,4800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":224,"percent_change":225,"volume":788,"transactions":9,"vwap":787},"2026-06-09",45.74,45.78,45.46,45.64,16500,{"date":790,"open":791,"high":785,"low":763,"close":792,"change":395,"percent_change":410,"volume":793,"transactions":9,"vwap":792},"2026-06-08",45.701,45.69,22800,{"date":795,"open":785,"high":713,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-05",45.59,45.62,-0.285,-0.62,26700,{"date":802,"open":739,"high":803,"low":804,"close":805,"change":146,"percent_change":205,"volume":806,"transactions":9,"vwap":805},"2026-06-04",45.91,45.87,45.905,15300,{"date":808,"open":804,"high":702,"low":713,"close":726,"change":473,"percent_change":809,"volume":657,"transactions":9,"vwap":726},"2026-06-03",-0.08,{"date":811,"open":740,"high":757,"low":804,"close":812,"change":600,"percent_change":600,"volume":813,"transactions":9,"vwap":812},"2026-06-02",45.9,28200,{"date":815,"open":816,"high":817,"low":700,"close":812,"change":818,"percent_change":461,"volume":819,"transactions":9,"vwap":812},"2026-06-01",45.885,45.94,0.016,83500,{"date":821,"open":708,"high":812,"low":708,"close":822,"change":823,"percent_change":76,"volume":824,"transactions":9,"vwap":822},"2026-05-29",45.884,0.064,36700,{"date":826,"open":827,"high":804,"low":827,"close":828,"change":394,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-28",45.751,45.82,0.08,46500,{"date":832,"open":787,"high":727,"low":787,"close":764,"change":482,"percent_change":241,"volume":704,"transactions":9,"vwap":764},"2026-05-27",{"date":834,"open":707,"high":835,"low":836,"close":709,"change":395,"percent_change":410,"volume":837,"transactions":9,"vwap":709},"2026-05-26",45.81,45.71,13200,{"date":839,"open":840,"high":725,"low":765,"close":841,"change":146,"percent_change":205,"volume":842,"transactions":9,"vwap":841},"2026-05-22",45.675,45.66,18300,{"date":844,"open":845,"high":846,"low":847,"close":797,"change":515,"percent_change":522,"volume":848,"transactions":9,"vwap":797},"2026-05-21",45.575,45.667,45.54,9100,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":17,"percent_change":294,"volume":854,"transactions":9,"vwap":853},"2026-05-20",45.48,45.58,45.57,14800,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":809,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-19",45.525,45.44,-0.18,11300,{"date":862,"open":863,"high":864,"low":772,"close":865,"change":460,"percent_change":461,"volume":866,"transactions":9,"vwap":865},"2026-05-18",45.51,45.53,45.52,31800,{"date":868,"open":869,"high":870,"low":851,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-15",45.5,45.55,45.505,-0.115,-0.25,9500,{"date":876,"open":877,"high":797,"low":877,"close":797,"change":241,"percent_change":242,"volume":781,"transactions":9,"vwap":797},"2026-05-14",45.56,{"date":879,"open":858,"high":864,"low":858,"close":869,"change":880,"percent_change":250,"volume":881,"transactions":9,"vwap":869},"2026-05-13",0.011,22900,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":205,"volume":888,"transactions":9,"vwap":885},"2026-05-12",45.4,45.489,45.36,0.039,15900,{"date":890,"open":884,"high":851,"low":884,"close":772,"change":286,"percent_change":250,"volume":891,"transactions":9,"vwap":772},"2026-05-11",35200,{"date":893,"open":851,"high":851,"low":894,"close":858,"change":205,"percent_change":185,"volume":895,"transactions":9,"vwap":858},"2026-05-08",45.42,10600,{"date":897,"open":898,"high":894,"low":898,"close":899,"change":224,"percent_change":225,"volume":900,"transactions":9,"vwap":899},"2026-05-07",45.3,45.35,39500,{"date":902,"open":903,"high":894,"low":903,"close":884,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":884},"2026-05-06",45.33,0.16,0.35,65400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":17,"percent_change":294,"volume":913,"transactions":9,"vwap":912},"2026-05-05",45.23,45.26,45.22,45.24,32300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":859,"volume":921,"transactions":9,"vwap":919},"2026-05-04",45.17,45.215,45.07,45.11,-0.082,30400,{"date":923,"open":912,"high":924,"low":925,"close":926,"change":927,"percent_change":76,"volume":928,"transactions":9,"vwap":926},"2026-05-01",45.25,45.18,45.192,0.062,5600,{"date":930,"open":931,"high":925,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-30",44.995,45.13,0.183,0.41,11700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":675,"volume":943,"transactions":9,"vwap":941},"2026-04-29",44.94,44.975,44.901,44.947,-0.028,18200,{"date":945,"open":946,"high":947,"low":948,"close":939,"change":949,"percent_change":360,"volume":950,"transactions":9,"vwap":939},"2026-04-28",44.96,44.99,44.91,-0.045,34700,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":461,"percent_change":395,"volume":950,"transactions":9,"vwap":954},"2026-04-27",44.95,45.02,{"date":956,"open":948,"high":957,"low":948,"close":947,"change":76,"percent_change":378,"volume":958,"transactions":9,"vwap":947},"2026-04-24",45,14300,{"date":960,"open":961,"high":957,"low":962,"close":963,"change":345,"percent_change":361,"volume":964,"transactions":9,"vwap":963},"2026-04-23",44.84,44.77,44.85,19700,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":131,"volume":971,"transactions":9,"vwap":968},"2026-04-22",44.905,44.945,44.88,0.205,23800,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":753,"percent_change":592,"volume":977,"transactions":9,"vwap":976},"2026-04-21",44.87,44.89,44.74,41500,{"date":979,"open":961,"high":980,"low":981,"close":980,"change":752,"percent_change":753,"volume":982,"transactions":9,"vwap":980},"2026-04-20",44.86,44.81,23000,{"date":984,"open":981,"high":968,"low":981,"close":985,"change":986,"percent_change":39,"volume":987,"transactions":9,"vwap":985},"2026-04-17",44.915,0.215,6800,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":453,"percent_change":474,"volume":992,"transactions":9,"vwap":991},"2026-04-16",44.61,44.7,24400,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":186,"volume":999,"transactions":9,"vwap":996},"2026-04-15",44.59,44.73,44.58,0.185,30700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":986,"percent_change":39,"volume":943,"transactions":9,"vwap":1005},"2026-04-14",44.448,44.55,44.42,44.545,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":39,"volume":1011,"transactions":9,"vwap":1009},"2026-04-13",44.099998,44.33,0.21,9400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":268,"percent_change":214,"volume":1018,"transactions":9,"vwap":1017},"2026-04-10",44.178,44.2,44.09,44.12,4300,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":904,"percent_change":196,"volume":1024,"transactions":9,"vwap":1023},"2026-04-09",43.88,44.18,44.13,28000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":153,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-08",44,44.0099983,43.9,43.97,1.27,16000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":460,"percent_change":461,"volume":813,"transactions":9,"vwap":1036},"2026-04-07",43.295,43.42,43.171,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":546,"volume":1044,"transactions":9,"vwap":1042},"2026-04-06",43.32,43.44,43.405,0.115,32600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":468,"percent_change":76,"volume":1050,"transactions":9,"vwap":1049},"2026-04-02",43.07,43.33,43.29,20100,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":195,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-01",43.2,43.37,43.23,0.39,31500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-31",42.78,43.09,42.71,43.060001,0.68,1.6,29300,{"date":1068,"open":1069,"high":1070,"low":20,"close":1071,"change":1072,"percent_change":361,"volume":1073,"transactions":9,"vwap":1071},"2026-03-30",42.53,42.625,42.38,-0.091,43900,{"date":1075,"open":1062,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-27",42.74,42.41,42.471,-0.386,-0.9,24800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-26",43.17,42.85,42.857,-0.408,-0.94,11800,{"date":1091,"open":1049,"high":1092,"low":1093,"close":1094,"change":377,"percent_change":75,"volume":730,"transactions":9,"vwap":1094},"2026-03-25",43.425,43.25,43.265,{"date":1096,"open":1061,"high":1097,"low":1061,"close":1098,"change":1099,"percent_change":747,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",43.24,43.12,-0.146,14700,{"date":1102,"open":1097,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-23",43.43,43.18,43.266,0.356,0.83,13600,{"date":1110,"open":1111,"high":1112,"low":1085,"close":1113,"change":747,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-20",43.080002,43.113,42.91,-0.79,15500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1093,"change":312,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1093},"2026-03-19",43.21,43.36,43.128,-0.35,27500,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":874,"transactions":9,"vwap":1127},"2026-03-18",43.64,43.3,43.4,-0.22,-0.5,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":522,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-17",43.63,43.81,43.591,43.62,0.25,10200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1136,"percent_change":32,"volume":1100,"transactions":9,"vwap":1143},"2026-03-16",43.55,43.67,43.49,43.51,{"date":1145,"open":1127,"high":1042,"low":1146,"close":1147,"change":728,"percent_change":352,"volume":1148,"transactions":9,"vwap":1147},"2026-03-13",43.234,43.26,40600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":313,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-12",43.56,43.39,-0.73,14500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":600,"percent_change":600,"volume":1161,"transactions":9,"vwap":1160},"2026-03-11",43.74,43.79,43.643,43.71,21300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1160,"change":224,"percent_change":225,"volume":1167,"transactions":9,"vwap":1160},"2026-03-10",43.758,43.92,43.68,11200,{"date":1169,"open":1119,"high":1170,"low":1171,"close":1170,"change":1010,"percent_change":39,"volume":1172,"transactions":9,"vwap":1170},"2026-03-09",43.76,43.35,19000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1140,"change":1178,"percent_change":166,"volume":1179,"transactions":9,"vwap":1140},"2026-03-06",43.59,43.72,43.532,-0.31,10700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":728,"percent_change":352,"volume":1066,"transactions":9,"vwap":1185},"2026-03-05",43.87,43.96,43.69,43.86,{"date":1187,"open":1182,"high":1188,"low":1185,"close":1189,"change":195,"percent_change":1056,"volume":1190,"transactions":9,"vwap":1189},"2026-03-04",44.07,43.99,21700,{"date":1192,"open":1193,"high":1029,"low":1194,"close":1195,"change":623,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-03",43.705,43.521,43.82,-0.43,22500,{"date":1199,"open":1200,"high":1016,"low":1021,"close":1028,"change":286,"percent_change":250,"volume":1201,"transactions":9,"vwap":1028},"2026-03-02",43.93,710600,{"date":1203,"open":1204,"high":1027,"low":1200,"close":1027,"change":809,"percent_change":859,"volume":1205,"transactions":9,"vwap":1027},"2026-02-27",43.979,7000,{"date":1207,"open":1208,"high":1209,"low":1030,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-26",44.11,44.125,44.080002,-0.105,-0.24,12200,{"date":1215,"open":1008,"high":1216,"low":1210,"close":1216,"change":1217,"percent_change":703,"volume":1218,"transactions":9,"vwap":1216},"2026-02-25",44.185,0.195,8200,{"date":1220,"open":1185,"high":1188,"low":1185,"close":1189,"change":410,"percent_change":75,"volume":1221,"transactions":9,"vwap":1189},"2026-02-24",16700,{"date":1223,"open":1030,"high":1030,"low":1224,"close":1225,"change":623,"percent_change":1196,"volume":1226,"transactions":9,"vwap":1225},"2026-02-23",43.8,43.84,5700,{"date":1228,"open":1225,"high":1016,"low":1225,"close":1229,"change":241,"percent_change":546,"volume":1230,"transactions":9,"vwap":1229},"2026-02-20",44.029999,16900,{"date":1232,"open":1195,"high":1233,"low":1195,"close":1234,"change":453,"percent_change":474,"volume":1235,"transactions":9,"vwap":1234},"2026-02-19",43.94,43.91,690000,{"date":1237,"open":1185,"high":1210,"low":1185,"close":1233,"change":205,"percent_change":1010,"volume":1238,"transactions":9,"vwap":1233},"2026-02-18",17100,{"date":1240,"open":1241,"high":1200,"low":1242,"close":1243,"change":468,"percent_change":76,"volume":1244,"transactions":9,"vwap":1243},"2026-02-17",43.808,43.65,43.85,29500,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1158,"change":506,"percent_change":286,"volume":793,"transactions":9,"vwap":1158},"2026-02-13",43.78,43.955,{"date":1250,"open":1022,"high":1022,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":977,"transactions":9,"vwap":1252},"2026-02-12",43.77,43.785,-0.295,-0.67,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1210,"change":600,"percent_change":600,"volume":1259,"transactions":9,"vwap":1210},"2026-02-11",44.177,44.071999,63100,{"date":1261,"open":1210,"high":1262,"low":1210,"close":1210,"change":675,"percent_change":351,"volume":1263,"transactions":9,"vwap":1210},"2026-02-10",44.21,25900,{"date":1265,"open":1189,"high":1262,"low":1189,"close":1266,"change":515,"percent_change":522,"volume":1267,"transactions":9,"vwap":1266},"2026-02-09",44.14,21500,{"date":1269,"open":1270,"high":1016,"low":1271,"close":1016,"change":703,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1016},"2026-02-06",43.905,43.885,1.01,32200,{"date":1275,"open":1160,"high":1247,"low":1135,"close":1242,"change":321,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1242},"2026-02-05",-0.52,17900,{"date":1279,"open":1028,"high":1280,"low":1251,"close":1021,"change":622,"percent_change":259,"volume":1281,"transactions":9,"vwap":1021},"2026-02-04",44.023998,31300,{"date":1283,"open":1284,"high":1285,"low":1243,"close":1030,"change":1286,"percent_change":232,"volume":1287,"transactions":9,"vwap":1030},"2026-02-03",44.151,44.165,-0.16,44900,{"date":1289,"open":1290,"high":1262,"low":1290,"close":1023,"change":522,"percent_change":1136,"volume":1291,"transactions":9,"vwap":1023},"2026-02-02",43.95,642900,{"date":1293,"open":1030,"high":1008,"low":1294,"close":1295,"change":675,"percent_change":351,"volume":1296,"transactions":9,"vwap":1295},"2026-01-30",43.941,44.02,16400,{"date":1298,"open":1016,"high":1016,"low":1021,"close":1210,"change":214,"percent_change":224,"volume":1299,"transactions":9,"vwap":1210},"2026-01-29",53000,{"date":1301,"open":1017,"high":1302,"low":1303,"close":1008,"change":600,"percent_change":600,"volume":1304,"transactions":9,"vwap":1008},"2026-01-28",44.154,44.060001,39200,{"date":1306,"open":1303,"high":1266,"low":1303,"close":1008,"change":461,"percent_change":395,"volume":1197,"transactions":9,"vwap":1008},"2026-01-27",{"date":1308,"open":1189,"high":1309,"low":1189,"close":1188,"change":1310,"percent_change":195,"volume":1032,"transactions":9,"vwap":1188},"2026-01-26",44.091999,0.075,{"date":1312,"open":1233,"high":1229,"low":1233,"close":1313,"change":394,"percent_change":829,"volume":1314,"transactions":9,"vwap":1313},"2026-01-23",43.995,16600,{"date":1316,"open":1016,"high":1016,"low":1200,"close":1183,"change":395,"percent_change":904,"volume":1317,"transactions":9,"vwap":1183},"2026-01-22",98500,{"date":1319,"open":1141,"high":1200,"low":1141,"close":1320,"change":294,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-21",43.89,0.67,38800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":760,"transactions":9,"vwap":1327},"2026-01-20",43.73,43.816,43.6,-0.4,-0.91,{"date":1331,"open":1028,"high":1332,"low":1233,"close":1027,"change":214,"percent_change":224,"volume":1333,"transactions":9,"vwap":1027},"2026-01-16",44.064999,25500,{"date":1335,"open":1229,"high":1008,"low":1336,"close":1295,"change":537,"percent_change":758,"volume":800,"transactions":9,"vwap":1295},"2026-01-15",43.963,{"date":1338,"open":1185,"high":1183,"low":1133,"close":1165,"change":622,"percent_change":259,"volume":1339,"transactions":9,"vwap":1165},"2026-01-14",30000,{"date":1341,"open":1303,"high":1342,"low":1030,"close":1028,"change":1343,"percent_change":753,"volume":1344,"transactions":9,"vwap":1028},"2026-01-13",44.105,-0.052,34300,{"date":1346,"open":1295,"high":1210,"low":1189,"close":1347,"change":1348,"percent_change":468,"volume":1349,"transactions":9,"vwap":1347},"2026-01-12",44.062,0.027,20700,{"date":1351,"open":1165,"high":1352,"low":1029,"close":1353,"change":1354,"percent_change":1355,"volume":748,"transactions":9,"vwap":1353},"2026-01-09",44.042,44.035,0.131,0.3,{"date":1357,"open":1358,"high":1165,"low":1185,"close":1359,"change":1360,"percent_change":461,"volume":1361,"transactions":9,"vwap":1359},"2026-01-08",43.895,43.904,0.014,27700,{"date":1363,"open":1290,"high":1364,"low":1365,"close":1320,"change":675,"percent_change":351,"volume":1366,"transactions":9,"vwap":1320},"2026-01-07",43.98,43.875,30200,{"date":1368,"open":1369,"high":1028,"low":1369,"close":1290,"change":522,"percent_change":1136,"volume":1370,"transactions":9,"vwap":1290},"2026-01-06",43.83,137200,{"date":1372,"open":1195,"high":1320,"low":1195,"close":1225,"change":522,"percent_change":1136,"volume":1373,"transactions":9,"vwap":1225},"2026-01-05",33100,{"date":1375,"open":1158,"high":1243,"low":1376,"close":1325,"change":1377,"percent_change":461,"volume":1378,"transactions":9,"vwap":1325},"2026-01-02",43.642,0.012,53900,{"date":1380,"open":1224,"high":1224,"low":1160,"close":1381,"change":1382,"percent_change":1128,"volume":1383,"transactions":9,"vwap":1381},"2025-12-31",43.718,-0.097,6700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":452,"percent_change":453,"volume":1389,"transactions":9,"vwap":1388},"2025-12-30",43.828,43.855,43.815,12500,{"date":1391,"open":1133,"high":1392,"low":1393,"close":1369,"change":215,"percent_change":622,"volume":1394,"transactions":9,"vwap":1369},"2025-12-29",43.846,43.795,10900,{"date":1396,"open":1182,"high":1234,"low":1243,"close":1182,"change":460,"percent_change":461,"volume":1397,"transactions":9,"vwap":1182},"2025-12-26",10100,{"date":1399,"open":1158,"high":1320,"low":1158,"close":1387,"change":482,"percent_change":17,"volume":1400,"transactions":9,"vwap":1387},"2025-12-24",11400,{"date":1402,"open":1403,"high":1133,"low":1325,"close":1224,"change":829,"percent_change":663,"volume":1404,"transactions":9,"vwap":1224},"2025-12-23",43.759,43800,{"date":1406,"open":1184,"high":1407,"low":1141,"close":1176,"change":76,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1176},"2025-12-22",43.741,0.32,18100,{"date":1411,"open":1036,"high":1135,"low":1036,"close":1412,"change":663,"percent_change":934,"volume":1413,"transactions":9,"vwap":1412},"2025-12-19",43.58,47100,{"date":1415,"open":1416,"high":1417,"low":1054,"close":1127,"change":76,"percent_change":1408,"volume":1418,"transactions":9,"vwap":1127},"2025-12-18",43.47,43.488,71200,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1147,"change":1212,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1147},"2025-12-17",43.45,43.22,-0.55,52600,{"date":1426,"open":1427,"high":1428,"low":1048,"close":1428,"change":268,"percent_change":214,"volume":1429,"transactions":9,"vwap":1428},"2025-12-16",43.46,43.5,16300,{"date":1431,"open":1432,"high":1432,"low":1421,"close":1143,"change":600,"percent_change":600,"volume":1433,"transactions":9,"vwap":1143},"2025-12-15",43.61,24900,{"date":1435,"open":1436,"high":1436,"low":1103,"close":1143,"change":623,"percent_change":1196,"volume":1437,"transactions":9,"vwap":1143},"2025-12-12",43.655,24700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":515,"percent_change":522,"volume":767,"transactions":9,"vwap":1443},"2025-12-11",43.522,43.709,43.52,43.7,{"date":1445,"open":1103,"high":1242,"low":1446,"close":1242,"change":410,"percent_change":75,"volume":1447,"transactions":9,"vwap":1242},"2025-12-10",43.421,16100,{"date":1449,"open":1421,"high":1450,"low":1041,"close":1428,"change":146,"percent_change":205,"volume":1451,"transactions":9,"vwap":1428},"2025-12-09",43.515,33400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1427,"change":675,"percent_change":351,"volume":1032,"transactions":9,"vwap":1427},"2025-12-08",43.54,43.575,43.41,{"date":1458,"open":1428,"high":1459,"low":1428,"close":1442,"change":468,"percent_change":76,"volume":1460,"transactions":9,"vwap":1442},"2025-12-05",43.628,29800,{"date":1462,"open":1427,"high":1428,"low":1456,"close":1427,"change":250,"percent_change":515,"volume":1463,"transactions":9,"vwap":1427},"2025-12-04",31400,{"date":1465,"open":1126,"high":1466,"low":1126,"close":1041,"change":468,"percent_change":76,"volume":1467,"transactions":9,"vwap":1041},"2025-12-03",43.48,61400,{"date":1469,"open":1127,"high":1421,"low":1470,"close":1471,"change":515,"percent_change":241,"volume":1273,"transactions":9,"vwap":1471},"2025-12-02",43.349,43.38,{"date":1473,"open":1474,"high":1421,"low":1475,"close":1048,"change":360,"percent_change":321,"volume":1476,"transactions":9,"vwap":1048},"2025-12-01",43.343,43.315,597200,{"date":1478,"open":1479,"high":1103,"low":1479,"close":1103,"change":537,"percent_change":758,"volume":1480,"transactions":9,"vwap":1103},"2025-11-28",43.34,13100,{"date":1482,"open":1422,"high":1171,"low":1422,"close":1048,"change":663,"percent_change":186,"volume":1483,"transactions":9,"vwap":1048},"2025-11-26",46800,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":904,"percent_change":277,"volume":1489,"transactions":9,"vwap":1488},"2025-11-25",42.9,43.19,43.15,12600,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":278,"volume":1496,"transactions":9,"vwap":1494},"2025-11-24",42.76,43.040001,42.99,0.339,48000,{"date":1498,"open":1499,"high":1500,"low":1077,"close":1501,"change":1502,"percent_change":53,"volume":1503,"transactions":9,"vwap":1501},"2025-11-21",42.52,42.81,42.651,0.191,17800,{"date":1505,"open":1493,"high":1506,"low":1507,"close":1508,"change":352,"percent_change":1509,"volume":900,"transactions":9,"vwap":1508},"2025-11-20",43.115,42.42,42.46,-0.7,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1492,"change":1515,"percent_change":904,"volume":891,"transactions":9,"vwap":1492},"2025-11-19",42.66,42.86,42.639,0.067,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":873,"volume":1429,"transactions":9,"vwap":1521},"2025-11-18",42.756,42.786,42.545,42.693,-0.107,{"date":1524,"open":1525,"high":1493,"low":1526,"close":1527,"change":106,"percent_change":1328,"volume":1528,"transactions":9,"vwap":1527},"2025-11-17",42.92,42.73,42.8,39100,{"date":1530,"open":1531,"high":1532,"low":1500,"close":1533,"change":268,"percent_change":214,"volume":1534,"transactions":9,"vwap":1533},"2025-11-14",42.82,43.083,42.97,34900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":352,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-13",43.16,43.208,42.93,42.98,-0.69,18400,{"date":1544,"open":1097,"high":1479,"low":1055,"close":1545,"change":250,"percent_change":515,"volume":1546,"transactions":9,"vwap":1545},"2025-11-12",43.28,58500,{"date":1548,"open":1118,"high":1549,"low":1053,"close":1147,"change":1550,"percent_change":453,"volume":767,"transactions":9,"vwap":1147},"2025-11-11",43.296,-0.013,{"date":1552,"open":1053,"high":1049,"low":1553,"close":1554,"change":1555,"percent_change":1064,"volume":1556,"transactions":9,"vwap":1554},"2025-11-10",43.11,43.273,0.293,22300,{"date":1558,"open":1559,"high":1540,"low":1062,"close":1540,"change":1560,"percent_change":286,"volume":1561,"transactions":9,"vwap":1540},"2025-11-07",42.83,0.004,28300,{"date":1563,"open":1553,"high":1564,"low":1539,"close":1565,"change":1566,"percent_change":232,"volume":1567,"transactions":9,"vwap":1565},"2025-11-06",43.155,42.976,-0.154,22000,{"date":1569,"open":1493,"high":1570,"low":1493,"close":1571,"change":1572,"percent_change":17,"volume":1573,"transactions":9,"vwap":1571},"2025-11-05",43.233,43.13,0.057,26100,{"date":1575,"open":1493,"high":1055,"low":1493,"close":1576,"change":1577,"percent_change":232,"volume":1578,"transactions":9,"vwap":1576},"2025-11-04",43.073002,-0.157,29100,{"date":1580,"open":1581,"high":1581,"low":1488,"close":1055,"change":461,"percent_change":395,"volume":1582,"transactions":9,"vwap":1055},"2025-11-03",43.31,111900,{"date":1584,"open":1040,"high":1040,"low":1537,"close":1053,"change":146,"percent_change":205,"volume":1585,"transactions":9,"vwap":1053},"2025-10-31",49100,{"date":1587,"open":1147,"high":1171,"low":1537,"close":1537,"change":312,"percent_change":1121,"volume":1588,"transactions":9,"vwap":1537},"2025-10-30",72800,{"date":1590,"open":1466,"high":1466,"low":1581,"close":1581,"change":752,"percent_change":728,"volume":1591,"transactions":9,"vwap":1581},"2025-10-29",31600,{"date":1593,"open":1103,"high":1594,"low":1119,"close":1595,"change":452,"percent_change":453,"volume":1073,"transactions":9,"vwap":1595},"2025-10-28",43.433,43.365,{"date":1597,"open":1479,"high":1456,"low":1479,"close":1471,"change":17,"percent_change":1355,"volume":1598,"transactions":9,"vwap":1471},"2025-10-27",36400,{"date":1600,"open":1049,"high":1049,"low":1118,"close":1093,"change":904,"percent_change":277,"volume":1601,"transactions":9,"vwap":1093},"2025-10-24",37900,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1061,"change":410,"percent_change":905,"volume":1606,"transactions":9,"vwap":1061},"2025-10-23",43,43.14,14000,{"date":1608,"open":1609,"high":1111,"low":1559,"close":1610,"change":215,"percent_change":622,"volume":1611,"transactions":9,"vwap":1610},"2025-10-22",43.049999,42.94,33500,{"date":1613,"open":1063,"high":1098,"low":1540,"close":1540,"change":360,"percent_change":321,"volume":1361,"transactions":9,"vwap":1540},"2025-10-21",{"date":1615,"open":1616,"high":1061,"low":1616,"close":1111,"change":83,"percent_change":90,"volume":1617,"transactions":9,"vwap":1111},"2025-10-20",42.968,41900,{"date":1619,"open":1620,"high":1513,"low":1621,"close":1513,"change":1622,"percent_change":53,"volume":1496,"transactions":9,"vwap":1513},"2025-10-17",42.69,42.62,0.19,{"date":1624,"open":1559,"high":1113,"low":1625,"close":1626,"change":753,"percent_change":729,"volume":1627,"transactions":9,"vwap":1626},"2025-10-16",42.57,42.67,66800,{"date":1629,"open":1085,"high":1540,"low":1512,"close":1630,"change":468,"percent_change":76,"volume":1631,"transactions":9,"vwap":1630},"2025-10-15",42.79,109400,{"date":1633,"open":1634,"high":1085,"low":1635,"close":1526,"change":622,"percent_change":361,"volume":1636,"transactions":9,"vwap":1526},"2025-10-14",42.56,42.51,71400,{"date":1638,"open":1639,"high":1513,"low":1626,"close":1531,"change":196,"percent_change":1640,"volume":1467,"transactions":9,"vwap":1531},"2025-10-13",42.75,0.85,{"date":1642,"open":1061,"high":1061,"low":1508,"close":1508,"change":1643,"percent_change":1644,"volume":680,"transactions":9,"vwap":1508},"2025-10-10",-0.57,-1.32,{"date":1646,"open":1647,"high":1111,"low":1525,"close":1648,"change":224,"percent_change":753,"volume":1378,"transactions":9,"vwap":1648},"2025-10-09",43.0099983,43.029999,{"date":1650,"open":1609,"high":1111,"low":1651,"close":1111,"change":185,"percent_change":121,"volume":1652,"transactions":9,"vwap":1111},"2025-10-08",42.979,87300,{"date":1654,"open":1061,"high":1061,"low":1655,"close":1656,"change":753,"percent_change":729,"volume":1657,"transactions":9,"vwap":1656},"2025-10-07",42.84,42.88,77700,{"date":1659,"open":1494,"high":1063,"low":1660,"close":1604,"change":468,"percent_change":76,"volume":1661,"transactions":9,"vwap":1604},"2025-10-06",42.977,59900,{"date":1663,"open":1113,"high":1047,"low":1113,"close":1610,"change":214,"percent_change":224,"volume":1664,"transactions":9,"vwap":1610},"2025-10-03",38000,{"date":1666,"open":1494,"high":1111,"low":1525,"close":1667,"change":600,"percent_change":600,"volume":1668,"transactions":9,"vwap":1667},"2025-10-02",42.96,42900,{"date":1670,"open":1671,"high":1493,"low":1671,"close":1667,"change":286,"percent_change":250,"volume":1672,"transactions":9,"vwap":1667},"2025-10-01",42.77,235700,{"date":1674,"open":1656,"high":1667,"low":1527,"close":1675,"change":395,"percent_change":904,"volume":1676,"transactions":9,"vwap":1675},"2025-09-30",42.95,1429500,{"date":1678,"open":1610,"high":1610,"low":1531,"close":1656,"change":146,"percent_change":205,"volume":1679,"transactions":9,"vwap":1656},"2025-09-29",72900,{"date":1681,"open":1492,"high":1682,"low":1683,"close":1655,"change":185,"percent_change":121,"volume":1684,"transactions":9,"vwap":1655},"2025-09-26",42.845,42.667,113800,{"date":1686,"open":1621,"high":1526,"low":1687,"close":1688,"change":215,"percent_change":622,"volume":1689,"transactions":9,"vwap":1688},"2025-09-25",42.58,42.64,162600,{"date":1691,"open":1527,"high":1559,"low":1692,"close":1692,"change":351,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-24",42.68,-0.33,84200,{"date":1696,"open":1539,"high":1539,"low":1639,"close":1531,"change":215,"percent_change":622,"volume":1697,"transactions":9,"vwap":1531},"2025-09-23",163400,{"date":1699,"open":1526,"high":1675,"low":1526,"close":1513,"change":146,"percent_change":205,"volume":1700,"transactions":9,"vwap":1513},"2025-09-22",243500,{"date":1702,"open":1630,"high":1703,"low":1492,"close":1531,"change":250,"percent_change":515,"volume":1704,"transactions":9,"vwap":1531},"2025-09-19",42.919,216900,{"date":1706,"open":1630,"high":1513,"low":1076,"close":1527,"change":205,"percent_change":1010,"volume":1707,"transactions":9,"vwap":1527},"2025-09-18",213400,{"date":1709,"open":1526,"high":1492,"low":1710,"close":1062,"change":468,"percent_change":76,"volume":1711,"transactions":9,"vwap":1062},"2025-09-17",42.555,351100,{"date":1713,"open":1714,"high":1076,"low":1715,"close":1715,"change":225,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-16",42.7,42.65,-0.26,186100,{"date":1719,"open":1720,"high":1671,"low":1626,"close":1492,"change":663,"percent_change":186,"volume":1721,"transactions":9,"vwap":1492},"2025-09-15",42.72,891300,{"date":1723,"open":1724,"high":1714,"low":1625,"close":1687,"change":809,"percent_change":623,"volume":1725,"transactions":9,"vwap":1687},"2025-09-12",42.59,856200,{"date":1727,"open":1728,"high":1692,"low":1634,"close":1512,"change":904,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1512},"2025-09-11",42.6,0.38,269500,{"date":1732,"open":1724,"high":1724,"low":1733,"close":1734,"change":662,"percent_change":185,"volume":1735,"transactions":9,"vwap":1734},"2025-09-10",42.43,42.5,133200,{"date":1737,"open":1507,"high":1738,"low":1739,"close":1740,"change":506,"percent_change":286,"volume":1741,"transactions":9,"vwap":1740},"2025-09-09",42.455,42.35,42.415,533700,{"date":1743,"open":1507,"high":1733,"low":1739,"close":1077,"change":395,"percent_change":195,"volume":1744,"transactions":9,"vwap":1077},"2025-09-08",466000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":461,"percent_change":395,"volume":1751,"transactions":9,"vwap":1750},"2025-09-05",42.48,42.509,42.2,42.34,226700,{"date":1753,"open":1754,"high":1071,"low":1755,"close":20,"change":663,"percent_change":1756,"volume":1757,"transactions":9,"vwap":20},"2025-09-04",42.24,42.175,0.43,310500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":468,"percent_change":76,"volume":1764,"transactions":9,"vwap":1763},"2025-09-03",42.16,42.22,42.083,42.13,456600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1286,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-02",42,42.099998,41.86,42.07,-0.38,1104400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":461,"percent_change":395,"volume":1778,"transactions":9,"vwap":1777},"2025-08-29",42.18,42.26,42.23,2486900,{"date":1780,"open":1761,"high":1761,"low":1781,"close":1749,"change":829,"percent_change":1622,"volume":1782,"transactions":9,"vwap":1749},"2025-08-28",42.143,188900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":600,"percent_change":600,"volume":1148,"transactions":9,"vwap":1787},"2025-08-27",42.153,42.21,42.12,{"date":1789,"open":1790,"high":1760,"low":1790,"close":1787,"change":250,"percent_change":515,"volume":1791,"transactions":9,"vwap":1787},"2025-08-26",42.060001,116300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1768,"change":215,"percent_change":622,"volume":1796,"transactions":9,"vwap":1768},"2025-08-25",42.049999,42.19,43700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":101,"percent_change":775,"volume":1802,"transactions":9,"vwap":1800},"2025-08-22",42.02,42.14,41.96,22400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":225,"percent_change":1716,"volume":1809,"transactions":9,"vwap":1808},"2025-08-21",41.87,41.94,41.85,41.9,90500,{"date":1811,"open":1801,"high":1812,"low":1813,"close":1812,"change":600,"percent_change":600,"volume":1814,"transactions":9,"vwap":1812},"2025-08-20",42.0099983,41.82,29000,{"date":1816,"open":1812,"high":1817,"low":1801,"close":1812,"change":286,"percent_change":250,"volume":1818,"transactions":9,"vwap":1812},"2025-08-19",42.049,12400,{"date":1820,"open":1790,"high":1790,"low":1821,"close":1767,"change":1822,"percent_change":250,"volume":1823,"transactions":9,"vwap":1767},"2025-08-18",41.98,0.007,34600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":515,"volume":1831,"transactions":9,"vwap":1829},"2025-08-15",41.99,42.028999,41.97,41.993,0.023,14400,{"date":1833,"open":1801,"high":1834,"low":1835,"close":1828,"change":215,"percent_change":360,"volume":1836,"transactions":9,"vwap":1828},"2025-08-14",42.025002,41.95,52400,{"date":1838,"open":1801,"high":1812,"low":1839,"close":1812,"change":205,"percent_change":1010,"volume":1840,"transactions":9,"vwap":1812},"2025-08-13",41.93,59500,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":904,"percent_change":1729,"volume":1679,"transactions":9,"vwap":1844},"2025-08-12",41.81,41.92,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":675,"percent_change":351,"volume":1851,"transactions":9,"vwap":1850},"2025-08-11",41.807,41.84,41.75,41.76,71000,{"date":1853,"open":1854,"high":1813,"low":1855,"close":1813,"change":1856,"percent_change":153,"volume":1857,"transactions":9,"vwap":1813},"2025-08-08",41.77,41.69,0.228,55800,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":942,"percent_change":474,"volume":1863,"transactions":9,"vwap":1862},"2025-08-07",41.72,41.55,41.592,50400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":410,"percent_change":196,"volume":1870,"transactions":9,"vwap":1869},"2025-08-06",41.53,41.68,41.51,41.62,135500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":809,"percent_change":623,"volume":1877,"transactions":9,"vwap":1876},"2025-08-05",41.58,41.59,41.45,41.47,36500,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1861,"change":1355,"percent_change":1882,"volume":716,"transactions":9,"vwap":1861},"2025-08-04",41.39,41.56,0.73,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":352,"percent_change":60,"volume":1888,"transactions":9,"vwap":1887},"2025-08-01",41.37,41.13,41.25,181300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1861,"change":215,"percent_change":360,"volume":1894,"transactions":9,"vwap":1861},"2025-07-31",41.7,41.71,41.479,70300,{"date":1896,"open":1897,"high":1898,"low":1866,"close":1874,"change":268,"percent_change":214,"volume":1899,"transactions":9,"vwap":1874},"2025-07-30",41.6,41.655,70400,{"date":1901,"open":1891,"high":1891,"low":1874,"close":1897,"change":215,"percent_change":360,"volume":1902,"transactions":9,"vwap":1897},"2025-07-29",57200,{"date":1904,"open":1905,"high":1855,"low":1906,"close":1907,"change":250,"percent_change":515,"volume":881,"transactions":9,"vwap":1907},"2025-07-28",41.65,41.61,41.64,{"date":1909,"open":1873,"high":1907,"low":1910,"close":1869,"change":205,"percent_change":83,"volume":1911,"transactions":9,"vwap":1869},"2025-07-25",41.57,26200,{"date":1913,"open":1861,"high":1906,"low":1866,"close":1866,"change":286,"percent_change":250,"volume":1914,"transactions":9,"vwap":1866},"2025-07-24",8300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":76,"percent_change":75,"volume":1920,"transactions":9,"vwap":1918},"2025-07-23",41.43,41.52,41.42,7900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1923,"change":146,"percent_change":537,"volume":1447,"transactions":9,"vwap":1923},"2025-07-22",41.38,41.395,41.31,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1928,"change":146,"percent_change":537,"volume":1213,"transactions":9,"vwap":1928},"2025-07-21",41.34,41.435,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":250,"percent_change":515,"volume":1936,"transactions":9,"vwap":1935},"2025-07-18",41.325,41.33,41.27,41.3,10800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":522,"percent_change":546,"volume":760,"transactions":9,"vwap":1942},"2025-07-17",41.229,41.32,41.21,41.28,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":829,"percent_change":1622,"volume":1949,"transactions":9,"vwap":1948},"2025-07-16",41.143,41.19,41.080002,41.17,15600,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":622,"percent_change":1128,"volume":1954,"transactions":9,"vwap":1953},"2025-07-15",41.24,41.09,5800,{"date":1956,"open":1957,"high":1946,"low":1958,"close":1959,"change":250,"percent_change":515,"volume":1032,"transactions":9,"vwap":1959},"2025-07-14",41.14,41.11,41.18,{"date":1961,"open":1962,"high":1963,"low":1962,"close":142,"change":453,"percent_change":474,"volume":1964,"transactions":9,"vwap":142},"2025-07-11",41.099998,41.2,27900,{"date":1966,"open":1958,"high":1967,"low":1958,"close":1946,"change":468,"percent_change":410,"volume":1968,"transactions":9,"vwap":1946},"2025-07-10",41.22,19300,{"date":1970,"open":142,"high":142,"low":1971,"close":1886,"change":395,"percent_change":195,"volume":1802,"transactions":9,"vwap":1886},"2025-07-09",41.049999,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":522,"percent_change":546,"volume":1977,"transactions":9,"vwap":1975},"2025-07-08",41,41.060001,40.97,15700,{"date":1979,"open":1975,"high":1947,"low":1980,"close":1981,"change":1982,"percent_change":260,"volume":895,"transactions":9,"vwap":1981},"2025-07-07",40.91,40.95,-0.174,{"date":1984,"open":1985,"high":1948,"low":1985,"close":1986,"change":1987,"percent_change":663,"volume":1542,"transactions":9,"vwap":1986},"2025-07-03",41.07,41.124,0.074,{"date":1989,"open":1990,"high":1971,"low":1991,"close":1971,"change":410,"percent_change":277,"volume":1992,"transactions":9,"vwap":1971},"2025-07-02",40.905,40.861,52100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":286,"percent_change":250,"volume":1999,"transactions":9,"vwap":1998},"2025-07-01",40.85,40.92,40.82,40.9,74500,{"date":2001,"open":1995,"high":1980,"low":1997,"close":2002,"change":662,"percent_change":1010,"volume":754,"transactions":9,"vwap":2002},"2025-06-30",40.89,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1043,"percent_change":18,"volume":2009,"transactions":9,"vwap":2008},"2025-06-27",40.73,40.83,40.685,40.805,7600,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":195,"percent_change":186,"volume":1361,"transactions":9,"vwap":2014},"2025-06-26",40.6,40.7,40.69,{"date":2016,"open":2017,"high":2012,"low":2018,"close":2019,"change":2020,"percent_change":675,"volume":2021,"transactions":9,"vwap":2019},"2025-06-25",40.575,40.48,40.52,-0.025,131900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":294,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-06-24",40.413,40.577,40.41,40.545,0.72,40900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-23",40.07,40.27,39.94,40.255,0.255,0.64,39700,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":474,"percent_change":106,"volume":1433,"transactions":9,"vwap":2043},"2025-06-20",40.16,39.96,40,{"date":2045,"open":2032,"high":2046,"low":2047,"close":2032,"change":404,"percent_change":268,"volume":2048,"transactions":9,"vwap":2032},"2025-06-18",40.223,40.029999,38500,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":842,"transactions":9,"vwap":2053},"2025-06-17",40.28,40.060001,40.075001,-0.178,-0.44,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-16",40.26,40.3,40.2,40.253,0.303,0.76,23600,{"date":2066,"open":2052,"high":2067,"low":2068,"close":2068,"change":313,"percent_change":1114,"volume":1606,"transactions":9,"vwap":2068},"2025-06-13",40.23,39.95,{"date":2070,"open":2071,"high":2033,"low":2071,"close":2033,"change":522,"percent_change":546,"volume":2072,"transactions":9,"vwap":2033},"2025-06-12",40.09,25800,{"date":2074,"open":2058,"high":2075,"low":2076,"close":2041,"change":224,"percent_change":753,"volume":2077,"transactions":9,"vwap":2041},"2025-06-11",40.323,40.12,47600,{"date":2079,"open":2041,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1622,"volume":676,"transactions":9,"vwap":2082},"2025-06-10",40.24,40.125,40.21,0.078,{"date":2085,"open":2086,"high":2060,"low":2032,"close":2087,"change":2088,"percent_change":146,"volume":2089,"transactions":9,"vwap":2087},"2025-06-09",40.099998,40.132,0.017,12000,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-06-06",40.139,40.049999,40.115,0.278,0.7,10300,{"date":2099,"open":2100,"high":2071,"low":2101,"close":2102,"change":2103,"percent_change":1693,"volume":1567,"transactions":9,"vwap":2102},"2025-06-05",40.0079994,39.8,39.837,-0.133,{"date":2105,"open":2106,"high":2052,"low":2107,"close":2107,"change":1550,"percent_change":453,"volume":2108,"transactions":9,"vwap":2107},"2025-06-04",39.98,39.97,5000,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":377,"percent_change":196,"volume":1011,"transactions":9,"vwap":2113},"2025-06-03",39.79,40.0099983,39.983,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":83,"volume":2120,"transactions":9,"vwap":2118},"2025-06-02",39.547,39.86,39.838,0.088,15800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":468,"percent_change":410,"volume":2127,"transactions":9,"vwap":2126},"2025-05-30",39.61,39.78,39.45,39.75,14200,{"date":2129,"open":2111,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":195,"volume":2134,"transactions":9,"vwap":2132},"2025-05-29",39.805,39.63,39.69,0.066,21100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":729,"volume":2141,"transactions":9,"vwap":2139},"2025-05-28",39.72,39.77,39.624,-0.112,27400,{"date":2143,"open":2144,"high":2111,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1503,"transactions":9,"vwap":2145},"2025-05-27",39.55,39.736,0.406,1.03,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":352,"volume":2154,"transactions":9,"vwap":2152},"2025-05-23",39.18,39.37,39.33,-0.117,7700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":675,"volume":1137,"transactions":9,"vwap":2160},"2025-05-22",39.47,39.545,39.38,39.447,-0.023,{"date":2163,"open":2164,"high":2165,"low":2151,"close":2157,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2157},"2025-05-21",39.7,39.76,-0.342,-0.86,4400,{"date":2170,"open":2165,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":106,"volume":1221,"transactions":9,"vwap":2173},"2025-05-20",39.878,39.695,39.812,-0.068,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":461,"percent_change":829,"volume":1585,"transactions":9,"vwap":2179},"2025-05-19",39.675,39.91,39.88,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":934,"volume":1213,"transactions":9,"vwap":2183},"2025-05-16",39.755,39.85,39.67,0.161,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":378,"volume":1179,"transactions":9,"vwap":2190},"2025-05-15",39.49,39.74,39.689,0.124,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":404,"percent_change":268,"volume":2198,"transactions":9,"vwap":2197},"2025-05-14",39.56,39.649,39.511,39.565,12800,{"date":2200,"open":2151,"high":2184,"low":2151,"close":2201,"change":663,"percent_change":131,"volume":2202,"transactions":9,"vwap":2201},"2025-05-13",39.57,7400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-12",39.27,39.4,39.191,39.39,0.664,1.71,17500,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":675,"volume":2218,"transactions":9,"vwap":2216},"2025-05-09",38.836,38.631,38.726,-0.024,14100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":241,"percent_change":378,"volume":1573,"transactions":9,"vwap":2224},"2025-05-08",38.689,38.897,38.65,38.75,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":410,"percent_change":1056,"volume":2230,"transactions":9,"vwap":2228},"2025-05-07",38.565,38.63,38.43,6100,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":312,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-06",38.41,38.64,38.48,-0.39,105100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2228,"change":259,"percent_change":1276,"volume":670,"transactions":9,"vwap":2228},"2025-05-05",38.6,38.79,38.59,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":126,"volume":1057,"transactions":9,"vwap":2248},"2025-05-02",38.74,38.87,38.66,38.83,0.335,{"date":2251,"open":2240,"high":2252,"low":2253,"close":2254,"change":1217,"percent_change":90,"volume":2255,"transactions":9,"vwap":2254},"2025-05-01",38.678,38.46,38.495,65900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":146,"percent_change":537,"volume":2262,"transactions":9,"vwap":2261},"2025-04-30",38.09,38.33,37.78,38.3,60800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":17,"percent_change":75,"volume":2269,"transactions":9,"vwap":2268},"2025-04-29",38.145,38.301,38.080002,38.26,10000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":215,"percent_change":360,"volume":2276,"transactions":9,"vwap":2275},"2025-04-28",38.14,38.21,37.995,38.13,6000,{"date":2278,"open":2258,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":121,"volume":1218,"transactions":9,"vwap":2279},"2025-04-25",38.17,37.96,0.178,{"date":176,"open":172,"high":2283,"low":172,"close":2283,"change":2284,"percent_change":370,"volume":2202,"transactions":9,"vwap":2283},37.992,0.226]