[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IIIV":3,"homepage-market-summary":31,"stock-historical-IIIV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IIIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"i3 Verticals, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","i3 Verticals Inc provides mission-critical enterprise software solutions to public sector entities. These comprehensive cloud-native solutions address a broad range of government functions, including courts and public safety, public administration, utilities, transportation and schools. The company generates the majority of revenue from software and related services, including the sale of subscriptions, recurring services, ongoing support, licenses, and installation and implementation services specific to software.","1,202","Nashville, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.28,14.53,14.56,14.071,14.455,-0.175,-1.21,345765.445096,5648,14.2687,33.97,13.63,383174.555403284,3.2,2082,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},358450,130834238.850821,-43.71,"2025-04-22",[182,183,193,203,214,224,234,244,255,264,275,284,295,305,315,326,335,345,355,366,376,387,396,404,415,426,437,446,455,465,474,483,492,501,510,521,527,535,545,555,565,576,586,597,606,616,626,634,645,656,666,675,686,697,705,714,722,731,737,745,751,757,764,771,778,784,793,800,805,812,819,827,833,840,849,856,863,870,878,883,890,896,901,907,914,919,925,932,940,948,952,958,964,968,977,984,991,996,1003,1008,1015,1023,1031,1039,1046,1055,1061,1069,1076,1082,1089,1096,1103,1108,1115,1123,1128,1132,1137,1144,1149,1156,1163,1168,1177,1183,1190,1195,1201,1208,1215,1221,1227,1234,1239,1242,1247,1253,1258,1265,1273,1278,1286,1293,1296,1302,1309,1316,1324,1330,1335,1340,1347,1352,1357,1364,1369,1373,1375,1379,1386,1391,1398,1404,1410,1417,1421,1426,1431,1437,1442,1449,1457,1466,1473,1482,1490,1497,1505,1514,1522,1530,1537,1544,1552,1558,1565,1571,1579,1584,1592,1599,1606,1613,1619,1625,1629,1635,1643,1647,1653,1661,1667,1676,1683,1689,1695,1701,1706,1711,1717,1722,1728,1735,1741,1745,1752,1761,1768,1773,1779,1787,1795,1802,1809,1816,1823,1831,1838,1846,1853,1858,1865,1874,1881,1888,1895,1902,1908,1916,1925,1933,1940,1947,1954,1960,1968,1973,1978,1986,1994,2002,2010,2016,2023,2031,2037,2043,2049,2055,2061,2066,2071,2079,2086,2091,2096,2105,2112,2118,2123,2130,2138,2144,2150,2156,2161,2167,2173,2178,2183,2188,2193,2199,2205,2210,2217,2226,2232,2238,2245,2251,2258,2266,2274,2280,2287,2294,2299,2303,2309,2315,2321,2326,2330,2335,2340,2346,2352,2358,2363,2370,2378,2382,2387,2392,2398,2405,2413,2418,2425,2432,2439,2447,2452,2461,2467,2473,2479,2484,2489,2494,2499,2504,2510,2514,2522,2528,2533,2539,2544,2547,2551,2556,2563,2568,2575,2582,2589,2596,2602,2608,2615,2623,2627,2632,2636,2639,2642,2646,2651,2655,2660,2664,2666],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.89,14.52,13.825,0.635,4.59,631977.759319,8271,14.3213,{"date":194,"open":195,"high":196,"low":27,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",14,14.27,13.82,-0.16,-1.14,548962.951412,6950,13.7941,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",14.35,14.7593,13.86,13.98,-0.43,-2.98,501335.220442,6742,14.0001,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.705,14.05,14.41,-0.47,-3.16,324310.555101,5801,14.4214,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",15.14,14.55,14.88,-0.25,-1.65,315123.355685,5565,14.8146,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",15.13,15.185,14.63,0.03,0.2,499346.92978,7088,14.9618,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.18,15.39,14.8,15.1,-0.05,-0.33,451393.79561,7279,15.1181,{"date":256,"open":257,"high":258,"low":196,"close":259,"change":128,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",14.89,15.165,15.15,2.71,461192.970221,7033,14.8961,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",14.78,15,14.45,14.75,-0.03,-0.2,484439.700962,8559,14.6959,{"date":276,"open":277,"high":277,"low":278,"close":266,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",14.98,14.58,-0.27,-1.79,1056691.6437,5784,14.7666,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",14.71,15.09,14.17,15.05,0.34,2.31,1084545.905592,11234,14.7235,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",14.77,14.87,14.26,-0.06,-0.41,1861831.989332,16716,14.4949,{"date":306,"open":307,"high":308,"low":309,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",15.4,15.465,14.695,-0.88,-5.62,1652917.911517,14206,14.9389,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",15.74,15.96,15.49,15.65,0.1,0.64,462065.864882,8012,15.6901,{"date":327,"open":328,"high":320,"low":329,"close":330,"change":239,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",15.61,15.22,15.55,0.19,263163.676339,4980,15.5279,{"date":336,"open":259,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",15.76,15.07,15.52,0.31,2.04,434182.852097,6089,15.5291,{"date":346,"open":317,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",15.93,15.155,15.21,-0.64,-4.04,366112.037734,7101,15.3798,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",16.35,16.66,15.7,15.85,-0.75,-4.52,443014.862824,7042,15.938,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":108,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",16.24,16.67,16.04,16.6,0.36,321378.337527,6000,16.5366,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",16.99,17.08,16,16.54,-0.26,-1.55,517252.402491,7831,16.449,{"date":388,"open":318,"high":389,"low":360,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.82,16.8,0.8,5,454540.485529,7202,16.5562,{"date":397,"open":318,"high":398,"low":399,"close":380,"change":250,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",16.27,15.82,-0.31,368798.062534,5958,15.9991,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",16.09,16.125,15.62,16.05,-0.23,-1.41,1050852.502327,8093,15.9696,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",16.535,16.605,16.21,16.28,-0.08,-0.49,382801.976944,8620,16.3694,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",17,17.12,16.31,16.36,-0.61,-3.59,320481.793747,6418,16.5781,{"date":438,"open":390,"high":439,"low":440,"close":441,"change":270,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",17.02,16.585,16.97,-0.18,283858.491363,5712,16.8937,{"date":447,"open":448,"high":439,"low":449,"close":428,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",16.68,16.39,0.23,1.37,478536.973497,7673,16.8753,{"date":456,"open":457,"high":428,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",16.69,16.44,16.77,0.09,0.54,355397.922969,7255,16.725,{"date":466,"open":467,"high":468,"low":469,"close":448,"change":239,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",16.75,16.9234,16.18,0.18,288243.730293,5713,16.6286,{"date":475,"open":430,"high":476,"low":398,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",16.6811,16.65,0.16,0.97,363893.043993,7556,16.5459,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":153,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",16.15,16.92,16.49,2.17,336461.606455,7533,16.6625,{"date":493,"open":406,"high":357,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",15.89,16.14,0.14,0.88,471408.711564,8479,16.1609,{"date":502,"open":485,"high":503,"low":504,"close":380,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",16.3,15.57,-0.34,-2.08,712682.648792,11273,15.8981,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",16.61,16.63,16.22,16.34,-0.29,-1.74,492766.197442,8692,16.3962,{"date":522,"open":381,"high":523,"low":370,"close":513,"change":460,"percent_change":461,"volume":524,"transactions":525,"vwap":526},"2026-08-13",16.83,626212.52049,9167,16.4088,{"date":528,"open":448,"high":529,"low":530,"close":381,"change":301,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",16.925,16.0049,-2.42,875520.450099,11018,16.269,{"date":536,"open":537,"high":538,"low":513,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",16.71,17.14,16.95,0.15,0.89,769745.659882,12488,16.9106,{"date":546,"open":547,"high":548,"low":549,"close":390,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",17.06,17.27,16.01,-0.67,-3.84,1032879.853005,16799,16.7928,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",21.94,17.03,17.47,-4.49,-20.45,1749341.859265,21883,17.9031,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",22.22,22.49,21.82,21.96,-0.475,-2.12,397087.980633,7542,22.0647,{"date":577,"open":578,"high":568,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",21.89,21.365,22.435,0.595,2.72,321807.511759,6962,22.0634,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",21.4,22.08,21.395,21.84,0.47,2.2,358454.960978,5766,21.7113,{"date":598,"open":599,"high":600,"low":601,"close":599,"change":340,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",21.37,21.92,20.765,1.47,198065.053205,5319,21.3552,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":331,"volume":613,"transactions":614,"vwap":615},"2026-07-31",20.89,21.26,20.66,21.06,0.04,258037.287773,5524,20.9826,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":209,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",21.16,21.545,20.224,21.02,-2,262925.722969,5864,20.779,{"date":627,"open":599,"high":628,"low":629,"close":630,"change":113,"percent_change":250,"volume":631,"transactions":632,"vwap":633},"2026-07-29",21.99,20.975,21.45,257056.065303,6382,21.6033,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",20.91,21.79,20.795,21.46,0.79,3.82,303139.624822,5970,21.4192,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",20.47,20.92,20.2,20.67,0.48,2.38,459088.285914,5420,20.7187,{"date":657,"open":658,"high":650,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",20.01,19.96,20.19,0.42,2.12,184571.266827,5189,20.3937,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":331,"percent_change":479,"volume":672,"transactions":673,"vwap":674},"2026-07-23",19.65,19.8,19.27,19.77,230609.375339,5051,19.6162,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",20.7,20.84,19.32,19.58,-1.1,-5.32,282602.374289,6223,19.7644,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",20.57,21.12,20.51,20.68,-0.19,-0.91,197649.8609,6896,20.6902,{"date":698,"open":699,"high":636,"low":649,"close":700,"change":478,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",20.64,20.87,0.77,285312.822257,6412,20.681,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",20.93,21.44,20.63,20.71,-0.39,-1.85,194500,{"date":715,"open":716,"high":717,"low":636,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",21.09,21.49,21.1,0.11,0.52,213100,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",21.01,21.58,20.85,20.99,0.12,0.57,179500,{"date":732,"open":733,"high":734,"low":726,"close":700,"change":251,"percent_change":735,"volume":736,"transactions":9,"vwap":700},"2026-07-14",20.88,21.36,-1.56,160600,{"date":738,"open":739,"high":740,"low":621,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",21.24,21.62,21.2,0.17,0.81,266200,{"date":746,"open":747,"high":748,"low":610,"close":749,"change":612,"percent_change":331,"volume":750,"transactions":9,"vwap":749},"2026-07-10",21.28,21.68,21.030001,199700,{"date":752,"open":753,"high":754,"low":753,"close":727,"change":372,"percent_change":755,"volume":756,"transactions":9,"vwap":727},"2026-07-09",20.37,21,1.75,206300,{"date":758,"open":741,"high":759,"low":760,"close":709,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":709},"2026-07-08",21.48,20.59,-0.77,-3.6,284400,{"date":765,"open":766,"high":767,"low":768,"close":588,"change":400,"percent_change":769,"volume":770,"transactions":9,"vwap":588},"2026-07-07",21.95,22.23,21.25,-1.43,312500,{"date":772,"open":773,"high":774,"low":717,"close":775,"change":776,"percent_change":460,"volume":777,"transactions":9,"vwap":775},"2026-07-06",21.69,22.25,21.71,0.02,310300,{"date":779,"open":628,"high":780,"low":740,"close":773,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-07-02",22.64,-0.28,-1.27,366500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",21.78,22.9,21.66,21.97,0.61,2.86,692500,{"date":794,"open":648,"high":795,"low":796,"close":734,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":734},"2026-06-30",21.65,19.59,0.26,1.23,634200,{"date":801,"open":802,"high":766,"low":707,"close":718,"change":692,"percent_change":803,"volume":804,"transactions":9,"vwap":718},"2026-06-29",21.47,-0.89,727800,{"date":806,"open":649,"high":807,"low":649,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",21.43,21.29,1.2,5.97,1524700,{"date":813,"open":649,"high":648,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",20.040001,20.09,-0.3,-1.47,402600,{"date":820,"open":821,"high":688,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",19.97,19.69,20.39,0.45,2.26,493400,{"date":828,"open":829,"high":830,"low":669,"close":831,"change":612,"percent_change":240,"volume":832,"transactions":9,"vwap":831},"2026-06-23",20.1,20.34,19.94,294500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":128,"volume":839,"transactions":9,"vwap":837},"2026-06-22",19.62,20.18,19.9,0.08,341400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",20.059999,20.29,19.47,19.82,-0.14,-0.7,781100,{"date":850,"open":851,"high":852,"low":853,"close":659,"change":854,"percent_change":123,"volume":855,"transactions":9,"vwap":659},"2026-06-17",19.91,20.56,19.45,0.05,807900,{"date":857,"open":858,"high":859,"low":860,"close":851,"change":143,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-06-16",19.6,20.26,19.5,1.63,461700,{"date":864,"open":865,"high":768,"low":866,"close":796,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":796},"2026-06-15",21.049999,19.21,-1.03,-5,334300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":661,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",20.14,20.74,19.88,20.62,2.08,247700,{"date":879,"open":880,"high":881,"low":880,"close":649,"change":470,"percent_change":68,"volume":882,"transactions":9,"vwap":649},"2026-06-11",19.79,20.33,255500,{"date":884,"open":885,"high":859,"low":860,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",19.54,20.02,0.41,2.09,306300,{"date":891,"open":858,"high":881,"low":892,"close":893,"change":198,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-09",19.43,19.61,-0.81,416200,{"date":897,"open":668,"high":898,"low":853,"close":671,"change":460,"percent_change":899,"volume":900,"transactions":9,"vwap":671},"2026-06-08",20,0.46,295800,{"date":902,"open":872,"high":903,"low":904,"close":905,"change":442,"percent_change":693,"volume":906,"transactions":9,"vwap":905},"2026-06-05",20.31,19.17,19.68,427000,{"date":908,"open":909,"high":910,"low":669,"close":911,"change":123,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",19.98,20.32,19.86,1.27,760500,{"date":915,"open":898,"high":898,"low":916,"close":893,"change":422,"percent_change":917,"volume":918,"transactions":9,"vwap":893},"2026-06-03",19.38,-2.44,414700,{"date":920,"open":875,"high":718,"low":921,"close":829,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":829},"2026-06-02",19.73,-0.95,-4.51,411400,{"date":926,"open":927,"high":808,"low":928,"close":865,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":865},"2026-06-01",20.52,20.3,0.69,3.39,811800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":340,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",20.13,20.65,19.93,20.36,1.55,547100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":123,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-28",19.81,20.55,19.55,20.049999,1.26,439700,{"date":949,"open":851,"high":823,"low":671,"close":669,"change":271,"percent_change":950,"volume":951,"transactions":9,"vwap":669},"2026-05-27",-1,272400,{"date":953,"open":954,"high":760,"low":874,"close":898,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":898},"2026-05-26",19.99,-0.02,-0.1,371800,{"date":959,"open":669,"high":960,"low":961,"close":886,"change":290,"percent_change":962,"volume":963,"transactions":9,"vwap":886},"2026-05-22",20.72,19.71,1.73,539400,{"date":965,"open":966,"high":911,"low":916,"close":905,"change":854,"percent_change":123,"volume":967,"transactions":9,"vwap":905},"2026-05-21",19.44,271800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",19.02,19.72,18.82,19.63,0.58,3.04,585500,{"date":978,"open":942,"high":979,"low":980,"close":981,"change":422,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-19",20.030001,18.7,19.049999,-2.51,294800,{"date":985,"open":986,"high":987,"low":988,"close":885,"change":138,"percent_change":989,"volume":990,"transactions":9,"vwap":885},"2026-05-18",18.83,20.07,18.73,3.5,619800,{"date":992,"open":874,"high":937,"low":993,"close":994,"change":331,"percent_change":90,"volume":995,"transactions":9,"vwap":994},"2026-05-15",18.78,18.88,412400,{"date":997,"open":998,"high":853,"low":999,"close":1000,"change":271,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",18.89,18.47,18.69,-1.06,460800,{"date":1004,"open":981,"high":837,"low":1005,"close":998,"change":955,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-05-13",18.59,-0.11,647500,{"date":1009,"open":937,"high":937,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-12",18.77,18.91,-1.26,-6.25,647400,{"date":1016,"open":1017,"high":1018,"low":858,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",20.35,21.07,20.17,-0.97,-4.59,631100,{"date":1024,"open":1025,"high":1026,"low":699,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",22.28,23.11,21.14,-1.77,-7.73,623400,{"date":1032,"open":774,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",23.13,22.12,22.91,0.91,4.14,340300,{"date":1040,"open":1041,"high":1042,"low":600,"close":1043,"change":1044,"percent_change":280,"volume":1045,"transactions":9,"vwap":1043},"2026-05-06",22.42,22.6,22,-0.4,220700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",23.29,23.92,22.39,22.4,-0.9,-3.86,327300,{"date":1056,"open":1057,"high":1058,"low":1048,"close":1059,"change":300,"percent_change":382,"volume":1060,"transactions":9,"vwap":1059},"2026-05-04",23.34,24.11,23.3,215000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":743,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",22.79,23.45,22.33,23.36,3.59,196700,{"date":1070,"open":767,"high":1071,"low":1072,"close":1073,"change":478,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-30",22.61,22.09,22.55,0.71,233400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1050,"change":776,"percent_change":460,"volume":1081,"transactions":9,"vwap":1050},"2026-04-29",22.27,22.65,22.17,241900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":701,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",21.76,22.45,22.37,3.56,173100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":776,"percent_change":460,"volume":1095,"transactions":9,"vwap":1094},"2026-04-27",21.5,22.3,21.33,21.6,295300,{"date":1097,"open":609,"high":1098,"low":1099,"close":725,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":725},"2026-04-24",21.7,21.15,0.3,1.41,332000,{"date":1104,"open":1105,"high":1085,"low":648,"close":747,"change":867,"percent_change":1106,"volume":1107,"transactions":9,"vwap":747},"2026-04-23",22.13,-4.62,340600,{"date":1109,"open":568,"high":1110,"low":1111,"close":1112,"change":239,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-22",22.98,22.16,22.31,0.13,278500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1025,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1025},"2026-04-21",22.48,23.01,22.07,-0.12,-0.54,301800,{"date":1124,"open":618,"high":1041,"low":618,"close":1051,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1051},"2026-04-20",1.21,5.71,259700,{"date":1129,"open":1091,"high":591,"low":726,"close":1130,"change":540,"percent_change":1074,"volume":1131,"transactions":9,"vwap":1130},"2026-04-17",21.19,517200,{"date":1133,"open":717,"high":786,"low":873,"close":1134,"change":1135,"percent_change":251,"volume":1136,"transactions":9,"vwap":1134},"2026-04-16",21.040001,-0.07,477100,{"date":1138,"open":740,"high":589,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-15",20.43,21.11,-0.32,-1.49,780200,{"date":1145,"open":865,"high":740,"low":648,"close":807,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":807},"2026-04-14",0.6,2.88,304000,{"date":1150,"open":1151,"high":707,"low":1152,"close":1153,"change":108,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-13",20.76,20.25,20.83,0.29,551200,{"date":1157,"open":775,"high":1158,"low":710,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-10",22.32,20.77,-1.05,-4.81,465800,{"date":1164,"open":1105,"high":1063,"low":1165,"close":569,"change":1141,"percent_change":1166,"volume":1167,"transactions":9,"vwap":569},"2026-04-09",21.67,-1.45,239400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",23.059999,23.19,22.030001,22.14,-0.37,-1.64,194900,{"date":1178,"open":1179,"high":1180,"low":1025,"close":1181,"change":1006,"percent_change":422,"volume":1182,"transactions":9,"vwap":1181},"2026-04-07",22.53,22.77,22.51,179400,{"date":1184,"open":1185,"high":1186,"low":1071,"close":1187,"change":1188,"percent_change":442,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",22.68,23.75,22.62,-0.04,216800,{"date":1191,"open":1078,"high":1192,"low":766,"close":1193,"change":240,"percent_change":541,"volume":1194,"transactions":9,"vwap":1193},"2026-04-02",22.78,22.66,161200,{"date":1196,"open":1197,"high":1198,"low":1025,"close":1199,"change":321,"percent_change":824,"volume":1200,"transactions":9,"vwap":1199},"2026-04-01",22.47,22.74,22.46,235300,{"date":1202,"open":1203,"high":1204,"low":1112,"close":1205,"change":1121,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-31",23.12,23.35,22.36,-2.36,378600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":787,"change":929,"percent_change":1213,"volume":1214,"transactions":9,"vwap":787},"2026-03-30",22.43,22.97,22.38,3.11,267300,{"date":1216,"open":1185,"high":1185,"low":1217,"close":1218,"change":847,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",22.18,22.21,-3.06,173700,{"date":1222,"open":1223,"high":1224,"low":1185,"close":1035,"change":854,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1035},"2026-03-26",22.76,23.41,0.22,225000,{"date":1228,"open":1197,"high":1229,"low":1230,"close":1231,"change":138,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",22.88,22.35,22.86,2.97,147400,{"date":1235,"open":1217,"high":1180,"low":637,"close":1236,"change":442,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-24",22.2,-0.8,256900,{"date":1240,"open":1073,"high":1231,"low":1034,"close":1212,"change":838,"percent_change":372,"volume":1241,"transactions":9,"vwap":1212},"2026-03-23",313300,{"date":1243,"open":1197,"high":1181,"low":1244,"close":1092,"change":382,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1092},"2026-03-20",22.11,-1.15,588600,{"date":1248,"open":570,"high":1249,"low":1250,"close":1251,"change":240,"percent_change":541,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",22.85,21.91,22.56,277000,{"date":1254,"open":1251,"high":1170,"low":1112,"close":1205,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1205},"2026-03-18",-0.45,-1.97,224300,{"date":1259,"open":1071,"high":1260,"low":1071,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",23.57,22.81,0.24,1.06,302000,{"date":1266,"open":1267,"high":1268,"low":1179,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-16",23.46,23.67,22.57,-0.62,-2.67,316100,{"date":1274,"open":1275,"high":1224,"low":1229,"close":1171,"change":331,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1171},"2026-03-13",23.09,0.83,200500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":922,"volume":1285,"transactions":9,"vwap":1283},"2026-03-12",22.96,23.82,22.54,23,-0.22,323400,{"date":1287,"open":1033,"high":1288,"low":1289,"close":1290,"change":460,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-11",23.78,22.99,23.22,0.39,186900,{"date":1294,"open":1057,"high":1260,"low":1035,"close":1033,"change":301,"percent_change":517,"volume":1295,"transactions":9,"vwap":1033},"2026-03-10",313200,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":239,"percent_change":1113,"volume":1301,"transactions":9,"vwap":1300},"2026-03-09",23.16,23.87,23.54,212200,{"date":1303,"open":1275,"high":1304,"low":1170,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-06",23.58,23.51,-0.09,-0.38,340700,{"date":1310,"open":1311,"high":1312,"low":1066,"close":1313,"change":1006,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-05",23.47,24.09,23.6,-0.46,778200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":372,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-04",23.4,23.95,23.39,23.71,1.54,250100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1204,"change":68,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1204},"2026-03-03",21.9,23.65,4.01,319100,{"date":1331,"open":1332,"high":1223,"low":1332,"close":1085,"change":1333,"percent_change":340,"volume":1334,"transactions":9,"vwap":1085},"2026-03-02",21.85,0.07,191300,{"date":1336,"open":1230,"high":1229,"low":1337,"close":1212,"change":400,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1212},"2026-02-27",22.15,-1.37,360300,{"date":1341,"open":1092,"high":1342,"low":1236,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-26",22.89,22.69,0.44,1.98,193200,{"date":1348,"open":1072,"high":1199,"low":1349,"close":774,"change":899,"percent_change":1350,"volume":1351,"transactions":9,"vwap":774},"2026-02-25",21.61,2.11,227500,{"date":1353,"open":734,"high":589,"low":1354,"close":637,"change":1355,"percent_change":962,"volume":1356,"transactions":9,"vwap":637},"2026-02-24",21.3,0.37,346600,{"date":1358,"open":1359,"high":1360,"low":768,"close":1361,"change":1270,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-23",21.98,22.29,21.42,-2.81,511600,{"date":1365,"open":748,"high":1282,"low":748,"close":1366,"change":372,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-20",22.040001,1.66,242900,{"date":1370,"open":1371,"high":1034,"low":599,"close":748,"change":1284,"percent_change":950,"volume":1372,"transactions":9,"vwap":748},"2026-02-19",21.75,427300,{"date":1374,"open":589,"high":1041,"low":569,"close":1326,"change":956,"percent_change":1255,"volume":976,"transactions":9,"vwap":1326},"2026-02-18",{"date":1376,"open":1217,"high":1377,"low":775,"close":1043,"change":271,"percent_change":1052,"volume":1378,"transactions":9,"vwap":1043},"2026-02-17",22.58,359000,{"date":1380,"open":1381,"high":1382,"low":707,"close":1236,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1236},"2026-02-13",20.97,22.24,1.16,5.51,452700,{"date":1387,"open":1388,"high":1063,"low":724,"close":1134,"change":1389,"percent_change":551,"volume":1390,"transactions":9,"vwap":1134},"2026-02-12",22.1,-0.84,727200,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":22,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-11",23.040001,21.77,21.88,-5.24,545300,{"date":1399,"open":1400,"high":1066,"low":1400,"close":1275,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1275},"2026-02-10",21.51,1.59,7.4,342500,{"date":1405,"open":610,"high":1406,"low":610,"close":1091,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1091},"2026-02-09",22.02,0.53,2.53,797700,{"date":1411,"open":1412,"high":1283,"low":1413,"close":1381,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1381},"2026-02-06",21.87,19.89,1.05,5.27,1729800,{"date":1418,"open":690,"high":1153,"low":1413,"close":1419,"change":1237,"percent_change":1053,"volume":1420,"transactions":9,"vwap":1419},"2026-02-05",19.92,393500,{"date":1422,"open":726,"high":1099,"low":1423,"close":960,"change":1006,"percent_change":1424,"volume":1425,"transactions":9,"vwap":960},"2026-02-04",20.21,-0.53,411000,{"date":1427,"open":1406,"high":1080,"low":935,"close":1153,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1153},"2026-02-03",-1.16,-5.28,438700,{"date":1432,"open":1433,"high":1117,"low":1434,"close":628,"change":1284,"percent_change":1435,"volume":1436,"transactions":9,"vwap":628},"2026-02-02",22.19,21.8,-0.99,383900,{"date":1438,"open":725,"high":1439,"low":725,"close":1218,"change":887,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1218},"2026-01-30",22.67,1.88,775100,{"date":1443,"open":1444,"high":1170,"low":1445,"close":1434,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1434},"2026-01-29",22.5,21.52,-0.79,-3.5,496100,{"date":1450,"open":1451,"high":1452,"low":1078,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-28",23.31,23.63,22.59,-0.73,-3.13,335600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-27",23.89,24.13,23.1,23.32,-0.63,-2.63,228900,{"date":1467,"open":1468,"high":1469,"low":1452,"close":1319,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1319},"2026-01-26",24.22,25.24,-0.35,-1.44,213500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-23",24.75,25.23,24.01,24.3,-0.44,-1.78,316200,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-22",24.47,24.98,24.74,0.5,2.06,352600,{"date":1491,"open":1485,"high":1492,"low":1493,"close":1494,"change":1314,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-21",25.39,24,24.24,-1.86,395600,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",24.32,25.02,24.7,-0.15,-0.6,276600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-16",25.72,26.53,24.81,24.85,-0.82,-3.19,378300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":868,"volume":1521,"transactions":9,"vwap":1519},"2026-01-15",27.13,27.46,25.6,25.67,-1.35,383800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":742,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-14",26.88,27.51,26.73,27.02,0.63,219000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1284,"percent_change":894,"volume":1536,"transactions":9,"vwap":1535},"2026-01-13",27.15,27.39,26.64,26.85,254500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1174,"percent_change":1520,"volume":1543,"transactions":9,"vwap":1542},"2026-01-12",27.26,27.7,26.63,27.07,294600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":331,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-09",27.25,27.86,26.75,27.44,0.7,168600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1546,"change":271,"percent_change":1454,"volume":1557,"transactions":9,"vwap":1546},"2026-01-08",27.28,27.59,27.17,213700,{"date":1559,"open":1560,"high":1561,"low":1524,"close":1562,"change":1563,"percent_change":1401,"volume":1564,"transactions":9,"vwap":1562},"2026-01-07",27.12,27.56,27.45,0.43,148800,{"date":1566,"open":1567,"high":1539,"low":1567,"close":1527,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1527},"2026-01-06",26.15,0.65,2.46,295700,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-05",25.25,26.52,26.37,1.12,4.44,207900,{"date":1580,"open":1581,"high":1582,"low":1510,"close":1573,"change":108,"percent_change":1262,"volume":1583,"transactions":9,"vwap":1573},"2026-01-02",25.19,25.65,277900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1581,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1581},"2025-12-31",25.9,26,25.12,-0.71,-2.74,223800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1586,"change":1044,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1586},"2025-12-30",26.27,26.6,25.86,-1.52,182400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":496,"percent_change":461,"volume":1605,"transactions":9,"vwap":1604},"2025-12-29",26.059999,26.47,24.38,26.3,248300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":198,"percent_change":432,"volume":1612,"transactions":9,"vwap":1611},"2025-12-26",26.38,26.77,25.95,26.16,128200,{"date":1614,"open":1615,"high":1508,"low":1616,"close":1617,"change":776,"percent_change":838,"volume":1618,"transactions":9,"vwap":1617},"2025-12-24",26.26,26.08,26.32,156200,{"date":1620,"open":1594,"high":1621,"low":1622,"close":1604,"change":1623,"percent_change":350,"volume":1624,"transactions":9,"vwap":1604},"2025-12-23",26.72,26.18,-0.17,255300,{"date":1626,"open":1627,"high":1534,"low":1627,"close":1602,"change":729,"percent_change":593,"volume":1628,"transactions":9,"vwap":1602},"2025-12-22",25.93,296100,{"date":1630,"open":1631,"high":1541,"low":1632,"close":1586,"change":711,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1586},"2025-12-19",26.24,25.79,-1.48,712400,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-18",25.83,26.51,26.29,0.62,2.42,272100,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1519,"change":321,"percent_change":1291,"volume":1481,"transactions":9,"vwap":1519},"2025-12-17",25.45,25.97,{"date":1648,"open":67,"high":1649,"low":1650,"close":1651,"change":720,"percent_change":876,"volume":1652,"transactions":9,"vwap":1651},"2025-12-16",25.64,24.92,25.57,319000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1044,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-15",25.35,25.8,24.65,25.049999,-1.57,400500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1645,"change":270,"percent_change":1120,"volume":1666,"transactions":9,"vwap":1645},"2025-12-12",25.43,25.96,25.21,418500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-11",24.67,25.51,24.31,25.48,0.95,3.87,268100,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1528,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-10",23.8,24.54,24.53,2.64,451400,{"date":1684,"open":1685,"high":1686,"low":1224,"close":1687,"change":1344,"percent_change":1440,"volume":1688,"transactions":9,"vwap":1687},"2025-12-09",23.5,24.57,23.9,409400,{"date":1690,"open":1204,"high":1691,"low":1692,"close":1267,"change":123,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1267},"2025-12-08",23.72,23.14,1.08,242600,{"date":1696,"open":1697,"high":1698,"low":1211,"close":1699,"change":728,"percent_change":720,"volume":1700,"transactions":9,"vwap":1699},"2025-12-05",23.18,23.86,23.21,210200,{"date":1702,"open":1703,"high":1685,"low":1704,"close":1275,"change":279,"percent_change":1428,"volume":1705,"transactions":9,"vwap":1275},"2025-12-04",23.43,23.08,249700,{"date":1707,"open":1198,"high":1708,"low":1269,"close":1066,"change":1640,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1066},"2025-12-03",23.52,2.73,286800,{"date":1712,"open":1713,"high":1714,"low":1185,"close":1198,"change":1715,"percent_change":762,"volume":1716,"transactions":9,"vwap":1198},"2025-12-02",23.7,24.14,-0.85,379000,{"date":1718,"open":1313,"high":1477,"low":1719,"close":1720,"change":421,"percent_change":505,"volume":1721,"transactions":9,"vwap":1720},"2025-12-01",23.15,23.59,383000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1268,"change":321,"percent_change":661,"volume":1727,"transactions":9,"vwap":1268},"2025-11-28",23.73,23.98,23.56,145400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1260,"change":361,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1260},"2025-11-26",24.21,24.43,23.49,-3.08,409500,{"date":1736,"open":1737,"high":1738,"low":1493,"close":1499,"change":1344,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1499},"2025-11-25",24.1,25.040001,1.84,202600,{"date":1742,"open":1678,"high":1603,"low":1713,"close":1743,"change":300,"percent_change":229,"volume":1744,"transactions":9,"vwap":1743},"2025-11-24",23.88,355200,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1487,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",23.55,24.63,23.94,2.13,435200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-20",24.6,25.2,23.25,23.44,-0.76,-3.14,465700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1028,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-19",25.66,26.41,24.2,-6.82,588800,{"date":1769,"open":1692,"high":1770,"low":1043,"close":1646,"change":1219,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1646},"2025-11-18",26.57,-10.54,775900,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":470,"percent_change":1640,"volume":1778,"transactions":9,"vwap":1777},"2025-11-17",28.67,29.69,29.030001,269900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":340,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-14",28.08,29.16,28.01,28.85,1.09,207100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1446,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-13",29.15,29.28,28.4,28.54,-2.69,272500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":612,"percent_change":496,"volume":1801,"transactions":9,"vwap":1800},"2025-11-12",29.45,29.63,29.11,29.33,161000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1306,"percent_change":400,"volume":1808,"transactions":9,"vwap":1807},"2025-11-11",29.37,29.54,28.78,29.29,97300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1006,"percent_change":1174,"volume":1815,"transactions":9,"vwap":1814},"2025-11-10",29.96,30.09,29.2,29.38,97800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":250,"percent_change":1623,"volume":1822,"transactions":9,"vwap":1821},"2025-11-07",29.52,29.8,29.19,29.49,107700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1805,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1805},"2025-11-06",30.049999,30.12,29.47,-0.57,-1.89,125800,{"date":1832,"open":1826,"high":1833,"low":1834,"close":1835,"change":838,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-05",31.25,29.48,30.11,0.27,241100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":572,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",30.33,30.75,29.76,30.030001,-0.65,143500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1135,"percent_change":410,"volume":1852,"transactions":9,"vwap":1851},"2025-11-03",30.76,31.33,29.9,30.68,226800,{"date":1854,"open":1855,"high":1849,"low":1856,"close":1841,"change":846,"percent_change":1255,"volume":1857,"transactions":9,"vwap":1841},"2025-10-31",30.81,30.62,132800,{"date":1859,"open":1860,"high":1861,"low":1856,"close":1862,"change":803,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-30",31.48,31.69,30.89,-2.8,164900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-29",32.99,33.21,31.5,31.78,-1.3,-3.93,179800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":270,"percent_change":1306,"volume":1880,"transactions":9,"vwap":1879},"2025-10-28",33.0099983,33.53,32.94,33.080002,145800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":838,"percent_change":1262,"volume":1887,"transactions":9,"vwap":1886},"2025-10-27",33.24,33.7,32.87,33.11,166000,{"date":1889,"open":1890,"high":26,"low":1891,"close":1892,"change":1576,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-24",32.26,32,33.029999,3.51,231500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1262,"percent_change":1901,"volume":713,"transactions":9,"vwap":1900},"2025-10-23",31.71,32.11,31.32,31.91,0.76,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1550,"percent_change":825,"volume":1907,"transactions":9,"vwap":1905},"2025-10-22",30.91,31.67,30.45,201900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1338,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-21",32.18,32.63,30.85,30.97,-4.24,255800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-20",31.85,32.64,31.17,32.34,0.72,2.28,107800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1470,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-17",31.83,32.09,31.56,31.62,-1.09,107000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1120,"percent_change":1174,"volume":1939,"transactions":9,"vwap":1938},"2025-10-16",32.029999,32.33,31.55,31.97,141200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1928,"change":1344,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1928},"2025-10-15",31.79,32.21,31.6,1.39,112900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1528,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-14",30.72,31.84,31.65,2.03,103300,{"date":1955,"open":1912,"high":1833,"low":1956,"close":1957,"change":899,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-13",30.56,31.02,1.51,91900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1956,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1956},"2025-10-10",31.8,32.12,30.54,-1.23,-3.87,114100,{"date":1969,"open":1870,"high":1970,"low":1971,"close":1942,"change":728,"percent_change":148,"volume":1972,"transactions":9,"vwap":1942},"2025-10-09",32.02,31.26,86800,{"date":1974,"open":1890,"high":1975,"low":1976,"close":1905,"change":1141,"percent_change":950,"volume":1977,"transactions":9,"vwap":1905},"2025-10-08",32.37,30.9,176100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-07",32.93,31.73,31.99,-0.93,-2.83,98300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1120,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",33.12,33.59,32.88,32.92,-0.36,130100,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-03",32.49,33.35,33.040001,0.51,1.57,117500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1355,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-02",32.16,32.6,31.75,32.53,1.15,141000,{"date":2011,"open":1898,"high":2012,"low":2013,"close":2004,"change":816,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2004},"2025-10-01",32.22,31.39,-0.92,142400,{"date":2017,"open":2018,"high":1885,"low":2019,"close":2020,"change":2021,"percent_change":1454,"volume":2022,"transactions":9,"vwap":2020},"2025-09-30",32.71,32.040001,32.46,-0.24,181300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":662,"volume":2030,"transactions":9,"vwap":2028},"2025-09-29",32.060001,32.78,31.44,32.7,0.68,178600,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1970,"change":824,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1970},"2025-09-26",31.49,32.72,1.43,233200,{"date":2038,"open":2039,"high":2040,"low":1856,"close":2041,"change":846,"percent_change":1479,"volume":2042,"transactions":9,"vwap":2041},"2025-09-25",31.54,31.64,31.57,147800,{"date":2044,"open":2045,"high":2046,"low":1869,"close":1897,"change":1836,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1897},"2025-09-24",31.53,32.17,0.86,168900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2027,"change":209,"percent_change":1520,"volume":2054,"transactions":9,"vwap":2027},"2025-09-23",32.0099983,32.15,31.24,127400,{"date":2056,"open":2057,"high":1891,"low":2058,"close":2059,"change":271,"percent_change":1270,"volume":2060,"transactions":9,"vwap":2059},"2025-09-22",31.82,31.18,31.87,211500,{"date":2062,"open":1910,"high":2063,"low":1944,"close":2064,"change":1006,"percent_change":505,"volume":2065,"transactions":9,"vwap":2064},"2025-09-19",32.48,32.07,582200,{"date":2067,"open":1855,"high":2068,"low":1855,"close":1910,"change":2069,"percent_change":1384,"volume":2070,"transactions":9,"vwap":1910},"2025-09-18",32.31,1.68,202100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1828,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-17",30.93,30.98,29.87,30.5,-1.83,278600,{"date":2080,"open":1841,"high":2081,"low":2082,"close":2083,"change":1154,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-16",31.21,30.51,31.07,0.94,199400,{"date":2087,"open":2088,"high":1904,"low":2088,"close":2089,"change":592,"percent_change":938,"volume":2090,"transactions":9,"vwap":2089},"2025-09-15",30.26,30.78,126600,{"date":2092,"open":2074,"high":2074,"low":2088,"close":2093,"change":1389,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-12",30.31,-2.7,128400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-11",30.34,31.2,30.2,31.15,0.98,3.25,141900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1863,"volume":2095,"transactions":9,"vwap":2110},"2025-09-10",31.01,31.19,29.99,30.17,-0.87,{"date":2113,"open":1913,"high":2114,"low":2115,"close":2116,"change":460,"percent_change":1154,"volume":2117,"transactions":9,"vwap":2116},"2025-09-09",31.049999,30.53,31.040001,130300,{"date":2119,"open":1949,"high":1937,"low":2120,"close":2121,"change":1355,"percent_change":1125,"volume":2122,"transactions":9,"vwap":2121},"2025-09-08",30.46,30.95,163600,{"date":2124,"open":2125,"high":2089,"low":2126,"close":2127,"change":1344,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-05",30.23,30.01,30.58,1.46,120700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1922,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-04",29.5,30.16,29.22,30.14,2.45,127300,{"date":2139,"open":2140,"high":2140,"low":1813,"close":2141,"change":22,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-03",30.41,29.42,-3.95,240300,{"date":2145,"open":2116,"high":2146,"low":2127,"close":2147,"change":1511,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-02",31.59,30.63,-2.61,178400,{"date":2151,"open":2152,"high":1891,"low":2153,"close":2154,"change":1333,"percent_change":1225,"volume":2155,"transactions":9,"vwap":2154},"2025-08-29",31.37,31.29,31.45,207000,{"date":2157,"open":2101,"high":2045,"low":1862,"close":2158,"change":661,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-28",31.38,1.36,146700,{"date":2162,"open":2163,"high":2033,"low":2164,"close":2165,"change":1225,"percent_change":1922,"volume":2166,"transactions":9,"vwap":2165},"2025-08-27",30.74,30.64,30.96,153400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2163,"change":1141,"percent_change":867,"volume":2172,"transactions":9,"vwap":2163},"2025-08-26",30.99,31.41,30.6,167000,{"date":2174,"open":2158,"high":1905,"low":1913,"close":2175,"change":1828,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-25",31.059999,-1.8,209000,{"date":2179,"open":2147,"high":2057,"low":1906,"close":2180,"change":118,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-22",31.63,3.7,573200,{"date":2184,"open":2185,"high":1971,"low":1812,"close":2076,"change":516,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2076},"2025-08-21",30.77,-0.94,176200,{"date":2189,"open":2190,"high":1951,"low":2171,"close":2191,"change":516,"percent_change":1983,"volume":2192,"transactions":9,"vwap":2191},"2025-08-20",31.11,30.79,155400,{"date":2194,"open":2195,"high":1905,"low":2196,"close":2197,"change":2021,"percent_change":761,"volume":2198,"transactions":9,"vwap":2197},"2025-08-19",31.3,31,31.08,241400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1899,"change":1188,"percent_change":2204,"volume":721,"transactions":9,"vwap":1899},"2025-08-18",31.36,31.81,31.14,-0.13,{"date":2206,"open":2051,"high":2004,"low":1971,"close":2201,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2201},"2025-08-15",-0.58,-1.82,299800,{"date":2211,"open":2212,"high":2028,"low":2006,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-14",32.58,31.94,-1.01,-3.07,215500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-13",32.5,33.44,32.25,32.95,0.84,2.62,364100,{"date":2227,"open":1869,"high":2228,"low":2229,"close":1898,"change":1568,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1898},"2025-08-12",32.19,31.35,2.07,256400,{"date":2233,"open":2234,"high":2068,"low":2235,"close":2236,"change":229,"percent_change":1446,"volume":2237,"transactions":9,"vwap":2236},"2025-08-11",32.099998,31.23,31.46,361300,{"date":2239,"open":2240,"high":1936,"low":2241,"close":1897,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1897},"2025-08-08",30,29.94,3.21,11.26,581500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":460,"percent_change":143,"volume":713,"transactions":9,"vwap":2250},"2025-08-07",28.69,28.83,28.02,28.5,{"date":2252,"open":2253,"high":2254,"low":2249,"close":2255,"change":340,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-06",28.030001,28.61,28.41,1.1,184400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1307,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-05",28.62,28.65,28.059999,28.1,-1.33,342800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":651,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-04",28.18,28.82,28.12,28.48,1.71,214700,{"date":2275,"open":2276,"high":2250,"low":2277,"close":2278,"change":776,"percent_change":1333,"volume":2279,"transactions":9,"vwap":2278},"2025-08-01",27.76,27.73,28,338600,{"date":2281,"open":2282,"high":2282,"low":1540,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-31",28.45,27.98,-0.5,-1.76,384400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2271,"change":1623,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2271},"2025-07-30",28.75,28.89,28.38,-0.59,330300,{"date":2295,"open":2296,"high":2297,"low":2268,"close":2261,"change":279,"percent_change":1983,"volume":2298,"transactions":9,"vwap":2261},"2025-07-29",29.18,29.53,136200,{"date":2300,"open":1784,"high":2297,"low":1775,"close":2301,"change":450,"percent_change":391,"volume":2302,"transactions":9,"vwap":2301},"2025-07-28",28.92,217300,{"date":2304,"open":2260,"high":2305,"low":2306,"close":2247,"change":331,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2247},"2025-07-25",28.99,28.43,0.67,188700,{"date":2310,"open":2311,"high":1782,"low":2312,"close":2250,"change":2284,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2250},"2025-07-24",29,28.47,-1.72,217700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2311,"change":331,"percent_change":138,"volume":2320,"transactions":9,"vwap":2311},"2025-07-23",28.8,29.31,28.51,271500,{"date":2322,"open":2323,"high":1800,"low":1806,"close":2324,"change":421,"percent_change":781,"volume":2325,"transactions":9,"vwap":2324},"2025-07-22",28.91,28.81,276300,{"date":2327,"open":2328,"high":2296,"low":1775,"close":2290,"change":797,"percent_change":1036,"volume":2329,"transactions":9,"vwap":2290},"2025-07-21",28.7,373300,{"date":2331,"open":2318,"high":1834,"low":2254,"close":2332,"change":1174,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-18",28.63,-1.28,337500,{"date":2336,"open":1806,"high":2337,"low":2332,"close":2311,"change":2338,"percent_change":39,"volume":2339,"transactions":9,"vwap":2311},"2025-07-17",29.24,0.21,354200,{"date":2341,"open":2342,"high":2296,"low":2249,"close":2343,"change":1922,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-16",28.15,28.79,2.57,479400,{"date":2347,"open":2348,"high":2349,"low":1525,"close":2350,"change":955,"percent_change":1135,"volume":2351,"transactions":9,"vwap":2350},"2025-07-15",28.2,28.77,28.07,395000,{"date":2353,"open":2354,"high":2355,"low":2278,"close":2356,"change":1502,"percent_change":1424,"volume":2357,"transactions":9,"vwap":2356},"2025-07-14",28.25,28.68,28.09,334100,{"date":2359,"open":2247,"high":2360,"low":2262,"close":2361,"change":847,"percent_change":531,"volume":2362,"transactions":9,"vwap":2361},"2025-07-11",28.9,28.24,203200,{"date":2364,"open":2365,"high":2366,"low":2301,"close":2367,"change":550,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-10",29.59,30.1,28.94,-2.26,277200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":743,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-09",28.96,29.65,28.57,29.61,2.81,302100,{"date":2379,"open":2380,"high":1776,"low":2332,"close":2317,"change":382,"percent_change":803,"volume":2381,"transactions":9,"vwap":2317},"2025-07-08",29.3,573800,{"date":2383,"open":2360,"high":2384,"low":2247,"close":2385,"change":108,"percent_change":2338,"volume":2386,"transactions":9,"vwap":2385},"2025-07-07",29.44,29.059999,516500,{"date":2388,"open":2389,"high":1790,"low":2390,"close":2311,"change":887,"percent_change":2035,"volume":2391,"transactions":9,"vwap":2311},"2025-07-03",28.66,28.52,184000,{"date":2393,"open":2394,"high":2261,"low":1555,"close":2395,"change":133,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-02",27.81,28.59,2.8,323800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2394,"change":2403,"percent_change":809,"volume":2404,"transactions":9,"vwap":2394},"2025-07-01",27.3,28.32,27.030001,0.33,366400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-30",26.55,27.87,27.48,1.04,3.93,435700,{"date":2414,"open":1637,"high":2415,"low":1518,"close":2416,"change":160,"percent_change":1147,"volume":2417,"transactions":9,"vwap":2416},"2025-06-27",26.68,26.44,726900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1291,"percent_change":1322,"volume":2424,"transactions":9,"vwap":2423},"2025-06-26",25.47,25.82,25.14,25.7,333100,{"date":2426,"open":2427,"high":2428,"low":1665,"close":2429,"change":1470,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-25",25.76,26.049999,25.31,-1.36,503900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1763,"change":1344,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1763},"2025-06-24",25.33,26.030001,25.11,1.74,294200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1146,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-23",24.48,25.3,24.35,25.22,2.44,416900,{"date":2448,"open":1518,"high":1656,"low":1686,"close":2449,"change":2186,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-20",24.62,-3.68,674200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-18",24.71,25.58,24.49,25.56,0.92,3.73,344300,{"date":2462,"open":1678,"high":2463,"low":1678,"close":2464,"change":138,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-17",24.69,24.64,2.75,489000,{"date":2468,"open":1033,"high":2469,"low":1283,"close":1725,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1725},"2025-06-16",24.42,1.14,4.99,582600,{"date":2474,"open":2475,"high":1671,"low":780,"close":2476,"change":1633,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-13",23.96,22.84,-6.09,476600,{"date":2480,"open":1501,"high":2481,"low":2482,"close":1499,"change":1479,"percent_change":1480,"volume":2483,"transactions":9,"vwap":1499},"2025-06-12",24.79,24.29,335400,{"date":2485,"open":1509,"high":2486,"low":2487,"close":2488,"change":270,"percent_change":1120,"volume":2143,"transactions":9,"vwap":2488},"2025-06-11",25.01,24.68,24.76,{"date":2490,"open":2491,"high":2492,"low":2487,"close":2481,"change":113,"percent_change":1188,"volume":2493,"transactions":9,"vwap":2481},"2025-06-10",24.96,25.08,203400,{"date":2495,"open":2496,"high":1755,"low":2497,"close":2498,"change":270,"percent_change":1120,"volume":1436,"transactions":9,"vwap":2498},"2025-06-09",25.030001,24.5,24.8,{"date":2500,"open":2501,"high":1755,"low":1698,"close":2502,"change":270,"percent_change":1120,"volume":2503,"transactions":9,"vwap":2502},"2025-06-06",24.99,24.83,405100,{"date":2505,"open":2506,"high":2507,"low":1510,"close":2508,"change":198,"percent_change":350,"volume":2509,"transactions":9,"vwap":2508},"2025-06-05",25.17,25.28,24.86,347100,{"date":2511,"open":2512,"high":2422,"low":1657,"close":1500,"change":240,"percent_change":743,"volume":2513,"transactions":9,"vwap":1500},"2025-06-04",24.87,319200,{"date":2515,"open":2516,"high":2517,"low":1452,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-03",23.79,24.88,24.82,0.99,4.15,467300,{"date":2523,"open":2524,"high":1486,"low":1678,"close":2525,"change":310,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-02",24.59,23.83,-3.56,602100,{"date":2529,"open":2530,"high":2423,"low":2487,"close":2454,"change":2207,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2454},"2025-05-30",25.18,-2.29,1179600,{"date":2534,"open":2535,"high":1649,"low":2536,"close":2537,"change":240,"percent_change":391,"volume":2538,"transactions":9,"vwap":2537},"2025-05-29",25.13,24.91,25.29,495000,{"date":2540,"open":2507,"high":2541,"low":2517,"close":2542,"change":2021,"percent_change":922,"volume":2543,"transactions":9,"vwap":2542},"2025-05-28",25.42,25.09,738500,{"date":2545,"open":1755,"high":1507,"low":2536,"close":2434,"change":290,"percent_change":2159,"volume":2546,"transactions":9,"vwap":2434},"2025-05-27",248000,{"date":2548,"open":1510,"high":2537,"low":2443,"close":2501,"change":2204,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2501},"2025-05-23",-0.52,193000,{"date":2552,"open":2553,"high":2554,"low":2498,"close":1588,"change":108,"percent_change":1262,"volume":2555,"transactions":9,"vwap":1588},"2025-05-22",24.95,25.5,184300,{"date":2557,"open":1507,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":1628,"transactions":9,"vwap":2560},"2025-05-21",26.040001,24.9,25.059999,-0.78,-3.02,{"date":2564,"open":2429,"high":2565,"low":2496,"close":2566,"change":729,"percent_change":825,"volume":2567,"transactions":9,"vwap":2566},"2025-05-20",25.89,25.84,385500,{"date":2569,"open":2570,"high":2571,"low":1501,"close":2572,"change":1983,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-19",26.01,26.19,25.27,-3.55,291500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":271,"percent_change":1758,"volume":2581,"transactions":9,"vwap":2580},"2025-05-16",26.34,26.69,25.44,26.2,282600,{"date":2583,"open":2584,"high":2585,"low":1604,"close":2586,"change":1470,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-15",26.62,26.95,26.4,-1.31,261900,{"date":2590,"open":2591,"high":2592,"low":2488,"close":1548,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1548},"2025-05-14",24.94,26.87,1.95,7.86,612800,{"date":2597,"open":1655,"high":2598,"low":1478,"close":2498,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2498},"2025-05-13",25.46,-0.56,-2.21,778300,{"date":2603,"open":1763,"high":2604,"low":2553,"close":2605,"change":816,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-12",26.1,25.36,-1.17,552200,{"date":2609,"open":2610,"high":2611,"low":2476,"close":1763,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1763},"2025-05-09",24.46,26.22,-1.24,-4.61,809700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2403,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-08",26.65,27.27,26.5,26.9,1.24,247400,{"date":2624,"open":2577,"high":2625,"low":2571,"close":1770,"change":797,"percent_change":2519,"volume":2626,"transactions":9,"vwap":1770},"2025-05-07",26.98,275500,{"date":2628,"open":2554,"high":1764,"low":2554,"close":2629,"change":391,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-06",26.31,3.14,385600,{"date":2633,"open":1754,"high":2427,"low":2634,"close":1670,"change":728,"percent_change":592,"volume":2635,"transactions":9,"vwap":1670},"2025-05-05",24.58,109500,{"date":2637,"open":2434,"high":1763,"low":1755,"close":1492,"change":2338,"percent_change":1276,"volume":2638,"transactions":9,"vwap":1492},"2025-05-02",81400,{"date":2640,"open":2537,"high":2605,"low":2591,"close":2530,"change":108,"percent_change":1262,"volume":2641,"transactions":9,"vwap":2530},"2025-05-01",93000,{"date":2643,"open":2535,"high":2572,"low":1475,"close":1588,"change":711,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1588},"2025-04-30",-1.53,131400,{"date":2647,"open":2436,"high":1763,"low":2648,"close":1670,"change":2403,"percent_change":2649,"volume":2650,"transactions":9,"vwap":1670},"2025-04-29",25.07,1.31,139700,{"date":2652,"open":2653,"high":2442,"low":2481,"close":2530,"change":270,"percent_change":1120,"volume":2654,"transactions":9,"vwap":2530},"2025-04-28",25.26,151400,{"date":2656,"open":2653,"high":2657,"low":1500,"close":1665,"change":816,"percent_change":2658,"volume":2659,"transactions":9,"vwap":1665},"2025-04-25",25.34,-1.18,97600,{"date":2661,"open":2598,"high":2662,"low":2535,"close":1670,"change":838,"percent_change":340,"volume":2663,"transactions":9,"vwap":1670},"2025-04-24",25.54,111800,{"date":2665,"open":1664,"high":1639,"low":2605,"close":1663,"change":108,"percent_change":1262,"volume":2166,"transactions":9,"vwap":1663},"2025-04-23",{"date":180,"open":2667,"high":2668,"low":2669,"close":2670,"change":1074,"percent_change":1147,"volume":2671,"transactions":9,"vwap":2670},24.66,25.53,24.56,25.37,136000]