[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDC":3,"homepage-market-summary":30,"stock-historical-ITDC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDC","2026-10-02",{"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},"iShares LifePath Target Date 2035 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8823,0.687418,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.52,36.51,36.68,36.5,36.36,0.16,0.44,35115.210292,37.56,33.029999,20930.960795956,77,741,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.98,19362,7067240.198989,25.37,"2025-04-22",[182,185,194,203,213,223,234,243,252,262,270,280,289,298,307,315,324,333,343,353,363,372,380,391,400,409,419,428,437,445,453,462,471,481,491,498,508,515,524,532,542,551,560,568,578,586,595,605,615,626,636,646,654,663,671,679,690,699,707,716,724,729,735,743,749,757,762,768,775,781,785,791,798,803,809,817,821,827,834,841,849,855,862,869,876,883,889,896,900,903,907,915,921,928,936,945,951,958,962,968,975,982,988,994,997,1004,1010,1017,1026,1034,1042,1050,1057,1065,1073,1078,1084,1089,1096,1102,1110,1118,1124,1132,1140,1146,1151,1157,1163,1171,1177,1184,1191,1199,1205,1212,1220,1227,1233,1240,1246,1252,1256,1264,1269,1275,1281,1289,1296,1303,1310,1317,1322,1327,1334,1339,1345,1352,1357,1362,1365,1369,1373,1377,1383,1388,1392,1398,1402,1410,1414,1419,1425,1430,1435,1441,1446,1452,1459,1464,1468,1474,1479,1482,1487,1492,1496,1499,1506,1510,1514,1518,1522,1527,1531,1538,1541,1545,1547,1553,1557,1560,1564,1568,1573,1578,1582,1588,1596,1602,1608,1610,1615,1620,1624,1629,1635,1639,1642,1649,1657,1660,1667,1671,1675,1678,1681,1685,1690,1696,1700,1703,1706,1711,1717,1721,1725,1729,1732,1735,1739,1745,1749,1754,1759,1765,1769,1772,1775,1778,1781,1783,1786,1790,1794,1797,1802,1808,1810,1813,1818,1824,1828,1832,1836,1842,1848,1852,1858,1864,1870,1876,1883,1888,1893,1899,1904,1909,1916,1920,1927,1931,1937,1945,1948,1952,1958,1965,1971,1977,1983,1987,1993,1998,2006,2012,2017,2024,2028,2034,2041,2045,2049,2054,2059,2065,2069,2074,2077,2084,2089,2095,2103,2110,2115,2121,2124,2127,2132,2138,2144,2150,2156,2162,2168,2174,2181,2188,2195,2201,2207,2214,2220,2227,2232,2235,2242,2247,2253,2258,2263,2270,2277,2284,2292,2298,2302,2307,2312,2318,2325,2331,2336,2342,2347,2353,2357,2363,2367,2372,2376,2383,2389,2395,2400],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},191,36.599,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":112,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.37,36.41,36.18,-0.0044,28274.200975,294,36.3137,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",36.49,36.3644,-0.0656,-0.18,1440.934048,91,36.4473,{"date":204,"open":20,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",36.64,36.3412,36.43,-0.1,-0.27,16000.02655,152,36.5363,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",36.65,36.435,36.53,-0.2169,-0.59,26624.432066,162,36.5028,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",36.74,36.7602,36.5839,36.7469,0.1572,0.43,9015.59376,117,36.7054,{"date":235,"open":236,"high":215,"low":217,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",36.59,36.5897,-0.0927,-0.25,7862.047179,115,36.5848,{"date":244,"open":245,"high":245,"low":19,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",36.91,36.6824,-0.4176,-1.13,4263.157808,127,36.8118,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",36.99,37.13,37.1,0.02,0.05,28831.725023,221,37.0892,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":117,"volume":267,"transactions":268,"vwap":269},"2026-09-21",36.83,37.08,0.4161,92347.728099,195,37.0571,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",36.69,36.57,36.6639,-0.1026,-0.28,13117.311667,126,36.6277,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",36.7,36.7665,0.3427,0.94,7165.762752,107,36.7189,{"date":290,"open":215,"high":245,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",36.355,36.4238,-0.0882,-0.24,54308.020131,248,36.6527,{"date":299,"open":215,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":232,"vwap":306},"2026-09-15",36.6638,36.495,36.512,-0.1465,-0.4,7562.703409,36.5491,{"date":308,"open":217,"high":225,"low":217,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",36.6585,-0.1833,-0.5,4527.607929,149,36.6369,{"date":316,"open":317,"high":245,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",36.9,36.8418,0.1918,0.52,6368.615535,98,36.88,{"date":325,"open":326,"high":225,"low":327,"close":215,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",36.71,36.61,-0.2939,-0.8,21051.795957,154,36.6462,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",37.11,36.92,36.9439,-0.2061,-0.55,11001.115107,114,36.9864,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",37.32,37.14,37.15,-0.16,-0.43,12011.752945,153,37.1947,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",37.34,37.24,37.31,0.0523,0.14,91109.094976,930,37.2859,{"date":364,"open":365,"high":366,"low":335,"close":367,"change":368,"percent_change":38,"volume":369,"transactions":370,"vwap":371},"2026-09-03",37.165,37.29,37.2577,0.2713,11585.657213,118,37.2238,{"date":373,"open":245,"high":254,"low":374,"close":342,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",36.8701,0.1372,0.37,22709.914124,108,36.9295,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",36.85,37.02,36.845,36.8492,-0.2475,-0.67,19431.003881,164,36.9809,{"date":392,"open":393,"high":393,"low":383,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",37.2,37.0967,-0.086,-0.23,31427.504489,219,37.0618,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":232,"vwap":408},"2026-08-28",37.47,37.145,37.1827,-0.1325,-0.36,6726.651266,37.2592,{"date":410,"open":411,"high":412,"low":356,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",37.26,37.3549,37.3152,0.0728,0.2,18029.763678,132,37.2866,{"date":420,"open":421,"high":421,"low":393,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",37.285,37.2424,-0.0196,-0.05,23528.002826,124,37.2478,{"date":429,"open":357,"high":430,"low":431,"close":432,"change":433,"percent_change":23,"volume":434,"transactions":435,"vwap":436},"2026-08-25",37.35,37.195,37.262,0.162,13815.166852,130,37.2388,{"date":438,"open":346,"high":346,"low":439,"close":256,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",37.04,-0.055,-0.15,27491.068612,229,37.0849,{"date":446,"open":265,"high":411,"low":265,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",37.155,0.1226,0.33,5667.503754,123,37.1697,{"date":454,"open":455,"high":335,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",36.96,37.0324,-0.1536,-0.41,11622.535756,106,37.0888,{"date":463,"open":464,"high":345,"low":465,"close":466,"change":467,"percent_change":147,"volume":468,"transactions":469,"vwap":470},"2026-08-19",37.18,37.1799,37.186,0.1426,15936.859395,73,37.1841,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",37.01,37.1396,37.0434,-0.2524,-0.68,14596.020178,128,37.0886,{"date":482,"open":483,"high":484,"low":366,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",37.3,37.41,37.2958,-0.0707,-0.19,13781.968484,147,37.3523,{"date":492,"open":25,"high":25,"low":345,"close":493,"change":494,"percent_change":199,"volume":495,"transactions":496,"vwap":497},"2026-08-14",37.3665,-0.066,43969.57114,247,37.406,{"date":499,"open":500,"high":402,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",37.42,37.36,37.4325,0.1789,0.48,23151.236704,136,37.4272,{"date":509,"open":345,"high":345,"low":356,"close":510,"change":511,"percent_change":449,"volume":512,"transactions":513,"vwap":514},"2026-08-12",37.2536,0.1242,14165.931799,105,37.2894,{"date":516,"open":357,"high":357,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",37.06,37.1294,-0.0461,-0.12,28175.238959,141,37.1526,{"date":525,"open":256,"high":526,"low":256,"close":527,"change":528,"percent_change":396,"volume":529,"transactions":530,"vwap":531},"2026-08-10",37.2399,37.1755,-0.0839,16362.85362,155,37.1868,{"date":533,"open":534,"high":535,"low":464,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",37.235,37.28,37.2594,0.2242,0.61,21914.236951,188,37.2344,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":250,"vwap":550},"2026-08-06",36.97,37.1501,37.0352,-0.131,-0.35,11940.496005,37.0679,{"date":552,"open":553,"high":554,"low":347,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":370,"vwap":559},"2026-08-05",37.37,37.399,37.1662,0.0019,0.01,14933.694543,37.2797,{"date":561,"open":317,"high":562,"low":317,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":278,"vwap":567},"2026-08-04",37.19,37.1643,0.4694,1.28,12616.044352,37.0372,{"date":569,"open":570,"high":571,"low":18,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",36.54,36.72,36.6949,0.2549,0.7,19438.979202,184,36.6509,{"date":579,"open":18,"high":17,"low":580,"close":581,"change":582,"percent_change":359,"volume":583,"transactions":584,"vwap":585},"2026-07-31",36.2307,36.44,0.0518,33770.994748,186,36.4073,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":565,"volume":592,"transactions":593,"vwap":594},"2026-07-30",36.1236,36.42,36.3882,0.4615,14175.989544,97,36.344,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",36.205,36.265,35.9267,-0.3669,-1.01,5386.994394,82,36.1362,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",36.11,36.3491,36.2936,0.0258,0.07,17729.238657,113,36.2372,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",36.35,36.47,36.17,36.2678,0.0768,0.21,16325.882522,116,36.2129,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":250,"vwap":635},"2026-07-24",36.3,36.345,36.15,36.191,0.001,0,14290.671815,36.1344,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",36.28,36.08,36.19,-0.2759,-0.76,12404.404567,146,36.193,{"date":647,"open":207,"high":17,"low":207,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",36.4659,-0.0342,-0.09,7242.559633,74,36.4814,{"date":655,"open":187,"high":656,"low":187,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",36.5191,36.5001,0.2446,0.67,7286.491015,156,36.4529,{"date":664,"open":665,"high":618,"low":666,"close":666,"change":667,"percent_change":548,"volume":668,"transactions":669,"vwap":670},"2026-07-20",36.45,36.2555,-0.1291,7565.02665,109,36.3664,{"date":672,"open":640,"high":673,"low":640,"close":674,"change":675,"percent_change":349,"volume":676,"transactions":677,"vwap":678},"2026-07-17",36.4455,36.3846,-0.156,25974.615345,104,36.3067,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",36.58,36.6201,36.5008,36.5406,-0.1542,-0.42,15700.897856,165,36.5429,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":426,"vwap":698},"2026-07-15",36.77,36.5501,36.6948,0.0934,0.26,23549.855398,36.6877,{"date":700,"open":18,"high":701,"low":18,"close":702,"change":703,"percent_change":504,"volume":704,"transactions":705,"vwap":706},"2026-07-14",36.66,36.6014,0.1741,13363.193256,174,36.6029,{"date":708,"open":217,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",36.6195,36.4273,-0.2997,-0.82,10856.643598,182,36.5222,{"date":717,"open":19,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",36.75,36.616,36.727,0.067,0.18,7100,{"date":725,"open":17,"high":326,"low":17,"close":701,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":701},"2026-07-09",0.15,0.41,12100,{"date":730,"open":581,"high":18,"low":731,"close":18,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":18},"2026-07-08",36.245,-0.064,-0.17,26200,{"date":736,"open":205,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",36.84,36.546,36.574,-0.256,-0.7,25600,{"date":744,"open":745,"high":382,"low":746,"close":264,"change":747,"percent_change":659,"volume":748,"transactions":9,"vwap":264},"2026-07-06",36.81,36.76,0.245,20100,{"date":750,"open":751,"high":752,"low":618,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",36.749,36.8,36.585,0.015,0.04,20300,{"date":758,"open":759,"high":272,"low":196,"close":273,"change":760,"percent_change":548,"volume":761,"transactions":9,"vwap":273},"2026-07-01",36.6,-0.13,53800,{"date":763,"open":764,"high":225,"low":765,"close":282,"change":766,"percent_change":449,"volume":767,"transactions":9,"vwap":282},"2026-06-30",36.67,36.575,0.12,8500,{"date":769,"open":770,"high":771,"low":772,"close":681,"change":773,"percent_change":320,"volume":774,"transactions":9,"vwap":681},"2026-06-29",36.4,36.62,36.399,0.19,33900,{"date":776,"open":777,"high":20,"low":777,"close":778,"change":424,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-26",36.16,36.39,-0.14,21200,{"date":782,"open":570,"high":570,"low":770,"close":581,"change":783,"percent_change":152,"volume":784,"transactions":9,"vwap":581},"2026-06-25",0.127,9400,{"date":786,"open":21,"high":618,"low":787,"close":788,"change":789,"percent_change":755,"volume":790,"transactions":9,"vwap":788},"2026-06-24",36.29,36.313,0.016,8900,{"date":792,"open":793,"high":207,"low":638,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",36.32,36.297,-0.383,-1.04,11100,{"date":799,"open":737,"high":737,"low":800,"close":19,"change":801,"percent_change":199,"volume":802,"transactions":9,"vwap":19},"2026-06-22",36.655,-0.065,17000,{"date":804,"open":764,"high":805,"low":764,"close":806,"change":807,"percent_change":132,"volume":808,"transactions":9,"vwap":806},"2026-06-18",36.785,36.745,0.285,23900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",36.82,36.415,36.46,-0.264,-0.72,20400,{"date":818,"open":382,"high":382,"low":819,"close":819,"change":494,"percent_change":199,"volume":820,"transactions":9,"vwap":819},"2026-06-16",36.724,8700,{"date":822,"open":245,"high":245,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",36.79,0.331,0.91,28400,{"date":828,"open":187,"high":301,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-12",36.26,36.459,0.079,0.22,45100,{"date":835,"open":836,"high":778,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",35.86,36.38,0.581,1.62,18500,{"date":842,"open":843,"high":777,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",36.105,35.785,35.799,-0.303,-0.84,36200,{"date":850,"open":837,"high":770,"low":851,"close":852,"change":853,"percent_change":258,"volume":854,"transactions":9,"vwap":852},"2026-06-09",35.735,36.102,0.019,23000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":721,"percent_change":773,"volume":861,"transactions":9,"vwap":860},"2026-06-08",36.25,36.31,36.054001,36.083,76500,{"date":863,"open":273,"high":273,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",36,36.015999,-0.729,-1.98,13500,{"date":870,"open":871,"high":872,"low":759,"close":806,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":806},"2026-06-04",36.634,36.755,0.11,0.3,10400,{"date":877,"open":282,"high":571,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",36.604,36.635,-0.186,-0.51,6000,{"date":884,"open":692,"high":885,"low":225,"close":886,"change":887,"percent_change":122,"volume":888,"transactions":9,"vwap":886},"2026-06-02",36.86,36.821,0.091,5700,{"date":890,"open":891,"high":752,"low":570,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",36.729,36.73,0.03,0.08,32700,{"date":897,"open":571,"high":892,"low":898,"close":282,"change":755,"percent_change":873,"volume":899,"transactions":9,"vwap":282},"2026-05-29",36.663,9700,{"date":901,"open":589,"high":764,"low":589,"close":701,"change":766,"percent_change":449,"volume":902,"transactions":9,"vwap":701},"2026-05-28",15900,{"date":904,"open":273,"high":327,"low":18,"close":570,"change":905,"percent_change":424,"volume":906,"transactions":9,"vwap":570},"2026-05-27",-0.018,17800,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",36.619,36.485,36.558,0.309,0.85,15200,{"date":916,"open":628,"high":917,"low":640,"close":918,"change":919,"percent_change":359,"volume":920,"transactions":9,"vwap":918},"2026-05-22",36.34,36.249,0.049,20600,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":152,"volume":927,"transactions":9,"vwap":924},"2026-05-21",36.02,36.2,35.907,0.126,7300,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-05-20",35.8,36.074001,35.725,0.384,1.08,6200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",35.78,35.846,35.63,35.69,-0.216,-0.6,12700,{"date":946,"open":947,"high":947,"low":938,"close":948,"change":949,"percent_change":611,"volume":950,"transactions":9,"vwap":948},"2026-05-18",35.99,35.906,0.026,16300,{"date":952,"open":953,"high":953,"low":836,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",36.09,35.88,-0.47,-1.29,30900,{"date":959,"open":924,"high":812,"low":924,"close":617,"change":960,"percent_change":142,"volume":961,"transactions":9,"vwap":617},"2026-05-14",0.116,20500,{"date":963,"open":923,"high":964,"low":923,"close":965,"change":966,"percent_change":376,"volume":967,"transactions":9,"vwap":965},"2026-05-13",36.27,36.234,0.135,17100,{"date":969,"open":777,"high":777,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",35.89,36.098999,-0.173,-0.48,30700,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":112,"volume":981,"transactions":9,"vwap":979},"2026-05-11",36.14,36.342,36.272,-0.003,22700,{"date":983,"open":630,"high":628,"low":630,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",36.275,0.215,0.6,23500,{"date":989,"open":778,"high":778,"low":990,"close":991,"change":396,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-07",36.029999,36.060001,-0.63,59000,{"date":995,"open":990,"high":787,"low":990,"close":787,"change":504,"percent_change":82,"volume":996,"transactions":9,"vwap":787},"2026-05-06",38800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":122,"percent_change":574,"volume":1003,"transactions":9,"vwap":1002},"2026-05-05",35.82,35.84,35.73,35.81,41400,{"date":1005,"open":1001,"high":1006,"low":1007,"close":1008,"change":733,"percent_change":973,"volume":1009,"transactions":9,"vwap":1008},"2026-05-04",35.74,35.51,35.56,31300,{"date":1011,"open":1012,"high":1013,"low":1001,"close":1001,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1001},"2026-05-01",35.77,35.87,0.034,0.1,23600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",35.48,35.71,35.43,35.696,0.406,1.15,26500,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-29",35.45,35.245,35.29,-0.155,-0.44,8100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-28",35.54,35.35,35.445,-0.135,-0.38,40700,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-27",35.66,35.5,35.58,-0.03,-0.08,22400,{"date":1051,"open":1052,"high":940,"low":1053,"close":1054,"change":773,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-24",35.465,35.44,35.61,0.54,28500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":406,"volume":1064,"transactions":9,"vwap":1062},"2026-04-23",35.55,35.6,35.23,35.42,-0.129,34700,{"date":1066,"open":1067,"high":1060,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-22",35.524,35.495,35.549,0.198,0.56,27000,{"date":1074,"open":1054,"high":1044,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":899,"transactions":9,"vwap":1075},"2026-04-21",35.351,-0.329,-0.92,{"date":1079,"open":1080,"high":1081,"low":1054,"close":1082,"change":424,"percent_change":779,"volume":1083,"transactions":9,"vwap":1082},"2026-04-20",35.64,35.72,35.68,3600,{"date":1085,"open":1081,"high":999,"low":1086,"close":1001,"change":152,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1001},"2026-04-17",35.7,0.99,23800,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":611,"volume":1095,"transactions":9,"vwap":1093},"2026-04-16",35.41,35.32,35.38,0.024,12600,{"date":1097,"open":1037,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":832,"volume":1101,"transactions":9,"vwap":1098},"2026-04-15",35.356,35.24,0.078,16800,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-14",35.0099983,35.3,35.278,0.286,0.82,27300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":914,"transactions":9,"vwap":1115},"2026-04-13",34.77,35,34.69,34.992,0.221,0.64,{"date":1119,"open":1120,"high":1120,"low":1112,"close":1121,"change":1122,"percent_change":1048,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",34.95,34.771,-0.029,3700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":832,"volume":1131,"transactions":9,"vwap":1129},"2026-04-09",34.7,34.89,34.639,34.8,0.076,25400,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",34.92,34.66,34.724,0.654,1.92,42200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":257,"percent_change":107,"volume":1145,"transactions":9,"vwap":1143},"2026-04-07",33.93,34.07,33.77,8600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":873,"percent_change":142,"volume":1101,"transactions":9,"vwap":1149},"2026-04-06",33.97,34.049999,33.94,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1150,"change":112,"percent_change":1047,"volume":1156,"transactions":9,"vwap":1150},"2026-04-02",33.66,34.029999,33.53,39400,{"date":1158,"open":1148,"high":1159,"low":1160,"close":1161,"change":773,"percent_change":1071,"volume":1162,"transactions":9,"vwap":1161},"2026-04-01",34.09,33.91,33.95,33200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":816,"transactions":9,"vwap":1168},"2026-03-31",33.43,33.79,33.35,33.76,0.63,1.9,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":258,"percent_change":726,"volume":1176,"transactions":9,"vwap":1175},"2026-03-30",33.4,33.035,33.13,17200,{"date":1178,"open":1179,"high":1179,"low":26,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",33.32,33.080002,-0.3,-0.9,13900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1032,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-26",33.65,33.72,33.38,-1.3,24200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":832,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",33.879,33.9,33.75,33.82,0.65,29000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":441,"percent_change":1032,"volume":1049,"transactions":9,"vwap":1204},"2026-03-24",33.55,33.7,33.435,33.6,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1195,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1195},"2026-03-23",33.67,33.965,0.424,1.27,21100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-20",33.84,33.26,33.326,-0.604,-1.78,27800,{"date":1221,"open":1195,"high":1222,"low":1223,"close":1142,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1142},"2026-03-19",33.99,33.69,-0.006,-0.02,22500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":935,"transactions":9,"vwap":1230},"2026-03-18",34.22,33.936,-0.394,-1.15,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1015,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-17",34.44,34.3,34.33,0.29,11400,{"date":1241,"open":1159,"high":1242,"low":1159,"close":1243,"change":152,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",34.28,34.23,1.03,14100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":733,"percent_change":311,"volume":780,"transactions":9,"vwap":1251},"2026-03-13",34.15,34.24,33.86,33.88,{"date":1253,"open":1236,"high":1236,"low":1149,"close":1149,"change":1254,"percent_change":248,"volume":1255,"transactions":9,"vwap":1149},"2026-03-12",-0.39,16500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1235,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1235},"2026-03-11",34.47,34.51,34.34,-0.11,-0.32,5200,{"date":1265,"open":1266,"high":1112,"low":1267,"close":1268,"change":112,"percent_change":1047,"volume":927,"transactions":9,"vwap":1268},"2026-03-10",34.67,34.52,34.55,{"date":1270,"open":1159,"high":1271,"low":1272,"close":1273,"change":722,"percent_change":320,"volume":1274,"transactions":9,"vwap":1273},"2026-03-09",34.6,33.934,34.56,37300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":239,"percent_change":815,"volume":1033,"transactions":9,"vwap":1280},"2026-03-06",34.35,34.45,34.19,34.38,{"date":1282,"open":1283,"high":1284,"low":1235,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-05",34.738,34.78,34.63,-0.297,-0.85,15000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":986,"volume":967,"transactions":9,"vwap":1294},"2026-03-04",34.86,34.96,34.72,34.927,0.207,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1293,"change":973,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1293},"2026-03-03",34.64,34.83,34.36,-1.36,37800,{"date":1304,"open":1305,"high":1061,"low":1306,"close":1307,"change":348,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-02",35.029999,34.99,35.2,-0.45,36000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1225,"percent_change":1316,"volume":920,"transactions":9,"vwap":1315},"2026-02-27",35.37,35.39,35.27,35.36,-0.06,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1093,"change":424,"percent_change":779,"volume":1321,"transactions":9,"vwap":1093},"2026-02-26",35.52,35.25,45700,{"date":1323,"open":1092,"high":1324,"low":1092,"close":1021,"change":1325,"percent_change":504,"volume":1326,"transactions":9,"vwap":1021},"2026-02-25",35.47,0.17,19700,{"date":1328,"open":1329,"high":1030,"low":1330,"close":1331,"change":766,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-24",35.19,35.119,35.26,0.34,48900,{"date":1335,"open":1105,"high":1105,"low":1336,"close":1337,"change":1338,"percent_change":1254,"volume":1211,"transactions":9,"vwap":1337},"2026-02-23",35.060001,35.14,-0.136,{"date":1340,"open":1305,"high":1341,"low":1305,"close":1342,"change":1343,"percent_change":1055,"volume":1344,"transactions":9,"vwap":1342},"2026-02-20",35.28,35.276,0.188,17600,{"date":1346,"open":1347,"high":1348,"low":1104,"close":1349,"change":1350,"percent_change":1316,"volume":1351,"transactions":9,"vwap":1349},"2026-02-19",35.09,35.11,35.088001,-0.022,31000,{"date":1353,"open":1354,"high":1099,"low":1355,"close":1348,"change":257,"percent_change":107,"volume":1356,"transactions":9,"vwap":1348},"2026-02-18",35.099998,35.07,6300,{"date":1358,"open":1134,"high":1359,"low":1360,"close":1347,"change":257,"percent_change":107,"volume":1361,"transactions":9,"vwap":1347},"2026-02-17",35.13,34.88,14200,{"date":1363,"open":1306,"high":1337,"low":1292,"close":1355,"change":1015,"percent_change":1238,"volume":1364,"transactions":9,"vwap":1355},"2026-02-13",15800,{"date":1366,"open":1037,"high":1037,"low":1292,"close":1367,"change":294,"percent_change":477,"volume":1368,"transactions":9,"vwap":1367},"2026-02-12",34.97,31500,{"date":1370,"open":1092,"high":1092,"low":1347,"close":1371,"change":107,"percent_change":1325,"volume":1372,"transactions":9,"vwap":1371},"2026-02-11",35.21,87900,{"date":1374,"open":1348,"high":1061,"low":1348,"close":1375,"change":755,"percent_change":873,"volume":1376,"transactions":9,"vwap":1375},"2026-02-10",35.15,27200,{"date":1378,"open":1379,"high":1375,"low":1379,"close":1348,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1348},"2026-02-09",34.93,0.186,0.53,37000,{"date":1384,"open":1268,"high":1385,"low":1268,"close":1385,"change":1386,"percent_change":1387,"volume":868,"transactions":9,"vwap":1385},"2026-02-06",34.924,0.454,1.32,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1258,"change":487,"percent_change":339,"volume":1033,"transactions":9,"vwap":1258},"2026-02-05",34.58,34.406,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1135,"change":1396,"percent_change":520,"volume":1397,"transactions":9,"vwap":1135},"2026-02-04",34.81,34.542,-0.04,20800,{"date":1399,"open":1291,"high":1291,"low":1400,"close":1126,"change":650,"percent_change":1401,"volume":902,"transactions":9,"vwap":1126},"2026-02-03",34.535,-0.26,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":894,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-02",34.71,34.82,34.655,34.79,0.23,48200,{"date":1411,"open":1360,"high":1360,"low":1271,"close":1404,"change":487,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2026-01-30",-0.54,21500,{"date":1415,"open":1113,"high":1113,"low":1285,"close":1416,"change":1417,"percent_change":894,"volume":1418,"transactions":9,"vwap":1416},"2026-01-29",34.9,0.027,5000,{"date":1420,"open":1421,"high":1422,"low":1129,"close":1423,"change":1424,"percent_change":348,"volume":1418,"transactions":9,"vwap":1423},"2026-01-28",34.91,34.929,34.873,-0.057,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1379,"change":1325,"percent_change":52,"volume":1101,"transactions":9,"vwap":1379},"2026-01-27",34.843,34.94,34.84,{"date":1431,"open":1284,"high":1407,"low":1432,"close":1433,"change":873,"percent_change":142,"volume":1434,"transactions":9,"vwap":1433},"2026-01-26",34.73,34.76,40600,{"date":1436,"open":1437,"high":1438,"low":1273,"close":1438,"change":1439,"percent_change":622,"volume":1440,"transactions":9,"vwap":1438},"2026-01-23",34.61,34.65,0.072,7000,{"date":1442,"open":1267,"high":1298,"low":1267,"close":1443,"change":1444,"percent_change":147,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",34.578,0.131,10100,{"date":1447,"open":1249,"high":1448,"low":1249,"close":1449,"change":696,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-21",34.526,34.447,0.76,11800,{"date":1453,"open":1237,"high":1280,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-20",34.17,34.187,-0.423,-1.22,65400,{"date":1460,"open":1404,"high":1461,"low":1390,"close":1437,"change":893,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1437},"2026-01-16",34.74,0.09,44400,{"date":1465,"open":1466,"high":1466,"low":1390,"close":1390,"change":112,"percent_change":1047,"volume":1467,"transactions":9,"vwap":1390},"2026-01-15",34.75,29400,{"date":1469,"open":1268,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":873,"volume":1473,"transactions":9,"vwap":1470},"2026-01-14",34.59,34.48,0.037,14800,{"date":1475,"open":1273,"high":1470,"low":1259,"close":1476,"change":1477,"percent_change":239,"volume":1478,"transactions":9,"vwap":1476},"2026-01-13",34.553,-0.087,33800,{"date":1480,"open":1481,"high":1298,"low":1481,"close":1298,"change":894,"percent_change":1408,"volume":1211,"transactions":9,"vwap":1298},"2026-01-12",34.43,{"date":1483,"open":1484,"high":1273,"low":1485,"close":1273,"change":1325,"percent_change":52,"volume":1486,"transactions":9,"vwap":1273},"2026-01-09",34.5,34.423,8800,{"date":1488,"open":1280,"high":1298,"low":1489,"close":1490,"change":755,"percent_change":766,"volume":1491,"transactions":9,"vwap":1490},"2026-01-08",34.326,34.39,58300,{"date":1493,"open":1494,"high":1484,"low":1277,"close":1277,"change":520,"percent_change":548,"volume":1495,"transactions":9,"vwap":1277},"2026-01-07",34.41,19500,{"date":1497,"open":1490,"high":1258,"low":1498,"close":1258,"change":766,"percent_change":152,"volume":742,"transactions":9,"vwap":1258},"2026-01-06",34.345,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1277,"change":415,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1277},"2026-01-05",34.25,34.37,34.223,0.59,73300,{"date":1507,"open":1229,"high":1229,"low":1508,"close":1248,"change":722,"percent_change":1381,"volume":1509,"transactions":9,"vwap":1248},"2026-01-02",34.060001,24800,{"date":1511,"open":1279,"high":1279,"low":1148,"close":1148,"change":1512,"percent_change":219,"volume":1513,"transactions":9,"vwap":1148},"2025-12-31",-0.2,48800,{"date":1515,"open":1454,"high":1516,"low":1248,"close":1454,"change":112,"percent_change":1047,"volume":1517,"transactions":9,"vwap":1454},"2025-12-30",34.229,26900,{"date":1519,"open":1501,"high":1501,"low":1248,"close":1520,"change":1316,"percent_change":199,"volume":1521,"transactions":9,"vwap":1520},"2025-12-29",34.18,39100,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1249,"change":257,"percent_change":107,"volume":1526,"transactions":9,"vwap":1249},"2025-12-26",34.26,34.189,13400,{"date":1528,"open":1520,"high":1229,"low":1529,"close":1229,"change":1462,"percent_change":696,"volume":1530,"transactions":9,"vwap":1229},"2025-12-24",34.132,11600,{"date":1532,"open":1508,"high":1533,"low":1534,"close":1535,"change":219,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-23",34.14,34.0099983,34.13,-1.7,31100,{"date":1539,"open":1271,"high":1466,"low":1271,"close":1293,"change":1325,"percent_change":52,"volume":1540,"transactions":9,"vwap":1293},"2025-12-22",24700,{"date":1542,"open":1268,"high":1543,"low":1267,"close":1268,"change":1015,"percent_change":1238,"volume":1544,"transactions":9,"vwap":1268},"2025-12-19",34.613,28800,{"date":1546,"open":1484,"high":1273,"low":1494,"close":1278,"change":722,"percent_change":1381,"volume":854,"transactions":9,"vwap":1278},"2025-12-18",{"date":1548,"open":1549,"high":1471,"low":1550,"close":1551,"change":199,"percent_change":1552,"volume":927,"transactions":9,"vwap":1551},"2025-12-17",34.46,34.256,34.27,-0.52,{"date":1554,"open":1549,"high":1484,"low":1498,"close":1278,"change":1555,"percent_change":1512,"volume":1556,"transactions":9,"vwap":1278},"2025-12-16",-0.07,8200,{"date":1558,"open":1293,"high":1293,"low":1559,"close":1267,"change":257,"percent_change":107,"volume":944,"transactions":9,"vwap":1267},"2025-12-15",34.464,{"date":1561,"open":1367,"high":1367,"low":1562,"close":1484,"change":396,"percent_change":1563,"volume":840,"transactions":9,"vwap":1484},"2025-12-12",34.42,-0.66,{"date":1565,"open":1266,"high":1461,"low":1566,"close":1432,"change":611,"percent_change":415,"volume":1567,"transactions":9,"vwap":1432},"2025-12-11",34.647,11500,{"date":1569,"open":1471,"high":1433,"low":1449,"close":1135,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1135},"2025-12-10",0.239,0.69,23200,{"date":1574,"open":1549,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":733,"volume":723,"transactions":9,"vwap":1576},"2025-12-09",34.53,34.421,-0.059,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1471,"change":650,"percent_change":1401,"volume":1263,"transactions":9,"vwap":1471},"2025-12-08",34.57,34.438,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1580,"change":1586,"percent_change":22,"volume":1587,"transactions":9,"vwap":1580},"2025-12-05",34.648,34.545,0.055,2400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1396,"volume":1595,"transactions":9,"vwap":1593},"2025-12-04",34.506,34.563,34.49,34.515,-0.014,5900,{"date":1597,"open":1258,"high":1273,"low":1581,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-03",34.529,0.105,0.31,4800,{"date":1603,"open":1604,"high":1605,"low":1502,"close":1605,"change":1606,"percent_change":557,"volume":1607,"transactions":9,"vwap":1605},"2025-12-02",34.395,34.424,0.004,1200,{"date":1609,"open":1235,"high":1471,"low":1490,"close":1562,"change":520,"percent_change":548,"volume":756,"transactions":9,"vwap":1562},"2025-12-01",{"date":1611,"open":1612,"high":1273,"low":1612,"close":1613,"change":107,"percent_change":1325,"volume":1614,"transactions":9,"vwap":1613},"2025-11-28",34.486,34.54,12300,{"date":1616,"open":1260,"high":1617,"low":1237,"close":1471,"change":415,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1471},"2025-11-26",34.519,0.58,49200,{"date":1621,"open":1622,"high":1242,"low":1623,"close":1242,"change":832,"percent_change":1197,"volume":1364,"transactions":9,"vwap":1242},"2025-11-25",34.11,34,{"date":1625,"open":1626,"high":1508,"low":1194,"close":1508,"change":1627,"percent_change":1628,"volume":1009,"transactions":9,"vwap":1508},"2025-11-24",33.92,0.28,0.83,{"date":1630,"open":1631,"high":1250,"low":1632,"close":1633,"change":1634,"percent_change":38,"volume":935,"transactions":9,"vwap":1633},"2025-11-21",33.57,33.569,33.78,0.246,{"date":1636,"open":1535,"high":1535,"low":1155,"close":1637,"change":1638,"percent_change":1287,"volume":1473,"transactions":9,"vwap":1637},"2025-11-20",33.534,-0.286,{"date":1640,"open":1250,"high":1150,"low":1202,"close":1196,"change":1641,"percent_change":1462,"volume":756,"transactions":9,"vwap":1196},"2025-11-19",0.029,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":311,"volume":1540,"transactions":9,"vwap":1647},"2025-11-18",33.85,33.87,33.695,33.791,-0.169,{"date":1650,"open":1533,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-17",34.16,33.896,33.96,-0.22,-0.64,22300,{"date":1658,"open":1260,"high":1260,"low":1659,"close":1520,"change":1225,"percent_change":1316,"volume":1572,"transactions":9,"vwap":1520},"2025-11-14",34.080002,{"date":1661,"open":1267,"high":1267,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-13",34.161,34.2,-0.37,-1.07,58000,{"date":1668,"open":1669,"high":1669,"low":1613,"close":1580,"change":755,"percent_change":766,"volume":1670,"transactions":9,"vwap":1580},"2025-11-12",34.62,13300,{"date":1672,"open":1673,"high":1613,"low":1674,"close":1575,"change":1015,"percent_change":1238,"volume":723,"transactions":9,"vwap":1575},"2025-11-11",34.431,34.414,{"date":1676,"open":1236,"high":1235,"low":1524,"close":1481,"change":1627,"percent_change":1108,"volume":1677,"transactions":9,"vwap":1481},"2025-11-10",17300,{"date":1679,"open":1680,"high":1248,"low":1626,"close":1248,"change":1015,"percent_change":1238,"volume":1530,"transactions":9,"vwap":1248},"2025-11-07",34.02,{"date":1682,"open":1454,"high":1524,"low":1149,"close":1149,"change":199,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1149},"2025-11-06",-0.53,15700,{"date":1686,"open":1663,"high":1687,"low":1248,"close":1243,"change":1688,"percent_change":1689,"volume":961,"transactions":9,"vwap":1243},"2025-11-05",34.29,0.093,0.27,{"date":1691,"open":1692,"high":1242,"low":1692,"close":1693,"change":1694,"percent_change":642,"volume":1695,"transactions":9,"vwap":1693},"2025-11-04",34.099998,34.137,-0.263,11000,{"date":1697,"open":1258,"high":1258,"low":1237,"close":1698,"change":557,"percent_change":893,"volume":1699,"transactions":9,"vwap":1698},"2025-11-03",34.4,4700,{"date":1701,"open":1278,"high":1258,"low":1242,"close":1490,"change":893,"percent_change":1462,"volume":1702,"transactions":9,"vwap":1490},"2025-10-31",13000,{"date":1704,"open":1481,"high":1471,"low":1300,"close":1300,"change":1705,"percent_change":1412,"volume":899,"transactions":9,"vwap":1300},"2025-10-30",-0.187,{"date":1707,"open":1433,"high":1433,"low":1484,"close":1708,"change":1709,"percent_change":548,"volume":1710,"transactions":9,"vwap":1708},"2025-10-29",34.547,-0.122,30200,{"date":1712,"open":1293,"high":1293,"low":1713,"close":1714,"change":1715,"percent_change":-6,"volume":1716,"transactions":9,"vwap":1714},"2025-10-28",34.634,34.669,-0.001,5600,{"date":1718,"open":1719,"high":1266,"low":1720,"close":1266,"change":832,"percent_change":1117,"volume":927,"transactions":9,"vwap":1266},"2025-10-27",34.595,34.572,{"date":1722,"open":1278,"high":1723,"low":1562,"close":1278,"change":1724,"percent_change":147,"volume":1049,"transactions":9,"vwap":1278},"2025-10-24",34.489,0.13,{"date":1726,"open":1501,"high":1277,"low":1727,"close":1728,"change":1015,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1728},"2025-10-23",34.243,34.32,{"date":1730,"open":1501,"high":1242,"low":1731,"close":1229,"change":1555,"percent_change":1512,"volume":1486,"transactions":9,"vwap":1229},"2025-10-22",34.125,{"date":1733,"open":1300,"high":1300,"low":1524,"close":1687,"change":1316,"percent_change":733,"volume":1734,"transactions":9,"vwap":1687},"2025-10-21",9300,{"date":1736,"open":1551,"high":1300,"low":1524,"close":1277,"change":1737,"percent_change":1738,"volume":1245,"transactions":9,"vwap":1277},"2025-10-20",0.257,0.75,{"date":1740,"open":1741,"high":1622,"low":1150,"close":1742,"change":1743,"percent_change":611,"volume":1744,"transactions":9,"vwap":1742},"2025-10-17",34.040001,34.092999,0.023,10500,{"date":1746,"open":1747,"high":1747,"low":1534,"close":1143,"change":1225,"percent_change":1316,"volume":1748,"transactions":9,"vwap":1143},"2025-10-16",34.21,4000,{"date":1750,"open":1248,"high":1751,"low":1752,"close":1159,"change":1724,"percent_change":147,"volume":1753,"transactions":9,"vwap":1159},"2025-10-15",34.207,34.064999,8300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1653,"change":258,"percent_change":726,"volume":1033,"transactions":9,"vwap":1653},"2025-10-14",33.71,34.0040016,33.665,{"date":1760,"open":1645,"high":1160,"low":1761,"close":1160,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1160},"2025-10-13",33.795,0.36,1.07,9100,{"date":1766,"open":1149,"high":1533,"low":1201,"close":1201,"change":1552,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1201},"2025-10-10",-1.53,31600,{"date":1770,"open":1524,"high":1524,"low":1534,"close":1143,"change":760,"percent_change":1040,"volume":1771,"transactions":9,"vwap":1143},"2025-10-09",43400,{"date":1773,"open":1535,"high":1663,"low":1535,"close":1663,"change":873,"percent_change":142,"volume":1774,"transactions":9,"vwap":1663},"2025-10-08",13700,{"date":1776,"open":1501,"high":1501,"low":1741,"close":1159,"change":208,"percent_change":1777,"volume":723,"transactions":9,"vwap":1159},"2025-10-07",-0.29,{"date":1779,"open":1249,"high":1249,"low":1651,"close":1279,"change":755,"percent_change":766,"volume":1780,"transactions":9,"vwap":1279},"2025-10-06",12200,{"date":1782,"open":1747,"high":1249,"low":1535,"close":1248,"change":755,"percent_change":766,"volume":1245,"transactions":9,"vwap":1248},"2025-10-03",{"date":1784,"open":1651,"high":1651,"low":1534,"close":1622,"change":1785,"percent_change":766,"volume":816,"transactions":9,"vwap":1622},"2025-10-02",0.041,{"date":1787,"open":1148,"high":1659,"low":1148,"close":1788,"change":1789,"percent_change":147,"volume":728,"transactions":9,"vwap":1788},"2025-10-01",34.069,0.129,{"date":1791,"open":1251,"high":1150,"low":1792,"close":1150,"change":107,"percent_change":722,"volume":1793,"transactions":9,"vwap":1150},"2025-09-30",33.81,11900,{"date":1795,"open":1194,"high":1194,"low":1796,"close":1251,"change":359,"percent_change":727,"volume":1397,"transactions":9,"vwap":1251},"2025-09-29",33.815,{"date":1798,"open":1223,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":727,"volume":1239,"transactions":9,"vwap":1799},"2025-09-26",33.74,33.63,0.137,{"date":1803,"open":1804,"high":1805,"low":1201,"close":1806,"change":1807,"percent_change":955,"volume":1601,"transactions":9,"vwap":1806},"2025-09-25",33.62,33.64,33.603,-0.157,{"date":1809,"open":1251,"high":1251,"low":1799,"close":1168,"change":520,"percent_change":548,"volume":981,"transactions":9,"vwap":1168},"2025-09-24",{"date":1811,"open":1680,"high":1680,"low":1214,"close":1251,"change":1424,"percent_change":733,"volume":1812,"transactions":9,"vwap":1251},"2025-09-23",25800,{"date":1814,"open":1250,"high":1150,"low":1815,"close":1816,"change":1817,"percent_change":832,"volume":902,"transactions":9,"vwap":1816},"2025-09-22",33.8,33.937,0.074,{"date":1819,"open":1644,"high":1820,"low":1821,"close":1822,"change":1014,"percent_change":1015,"volume":1823,"transactions":9,"vwap":1822},"2025-09-19",33.875,33.778,33.863,17900,{"date":1825,"open":1166,"high":1251,"low":1166,"close":1826,"change":853,"percent_change":107,"volume":1827,"transactions":9,"vwap":1826},"2025-09-18",33.829,7500,{"date":1829,"open":1830,"high":1160,"low":1202,"close":1792,"change":1225,"percent_change":1316,"volume":1831,"transactions":9,"vwap":1792},"2025-09-17",33.89,9000,{"date":1833,"open":1214,"high":1644,"low":1166,"close":1834,"change":1835,"percent_change":257,"volume":728,"transactions":9,"vwap":1834},"2025-09-16",33.83,0.007,{"date":1837,"open":1644,"high":1644,"low":1838,"close":1839,"change":1840,"percent_change":152,"volume":1841,"transactions":9,"vwap":1839},"2025-09-15",33.784,33.823,0.118,7400,{"date":1843,"open":1168,"high":1168,"low":1153,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-12",33.705,-0.071,-0.21,24500,{"date":1849,"open":1646,"high":1633,"low":1646,"close":1850,"change":1634,"percent_change":38,"volume":1851,"transactions":9,"vwap":1850},"2025-09-11",33.776,5300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1155,"change":611,"percent_change":622,"volume":1857,"transactions":9,"vwap":1155},"2025-09-10",33.54,33.59,33.5,32000,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":557,"volume":1863,"transactions":9,"vwap":1860},"2025-09-09",33.46,33.383,0.003,23400,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":914,"transactions":9,"vwap":1867},"2025-09-08",33.36,33.457,0.167,0.5,{"date":1871,"open":1860,"high":1860,"low":1872,"close":1873,"change":1874,"percent_change":696,"volume":1875,"transactions":9,"vwap":1873},"2025-09-05",33.22,33.29,0.087,40300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":1504,"volume":1882,"transactions":9,"vwap":1879},"2025-09-04",33.098999,33.203,33.049999,0.196,3000,{"date":1884,"open":1885,"high":26,"low":1886,"close":1887,"change":1874,"percent_change":696,"volume":899,"transactions":9,"vwap":1887},"2025-09-03",32.99,32.93,33.007,{"date":1889,"open":1886,"high":1886,"low":1890,"close":1891,"change":199,"percent_change":1412,"volume":1892,"transactions":9,"vwap":1891},"2025-09-02",32.761,32.92,32100,{"date":1894,"open":1895,"high":1895,"low":1880,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-29",33.099998,-0.109,-0.33,4100,{"date":1900,"open":1901,"high":1872,"low":1902,"close":1903,"change":1439,"percent_change":832,"volume":987,"transactions":9,"vwap":1903},"2025-08-28",33.15,33.108,33.209,{"date":1905,"open":1180,"high":1901,"low":1906,"close":1907,"change":893,"percent_change":1462,"volume":1908,"transactions":9,"vwap":1907},"2025-08-27",33.022999,33.137,12900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":721,"percent_change":415,"volume":1915,"transactions":9,"vwap":1914},"2025-08-26",33.0099983,33.11,33,33.107,18000,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":733,"percent_change":881,"volume":1418,"transactions":9,"vwap":1919},"2025-08-25",33.16,33.040001,{"date":1921,"open":1922,"high":1872,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1530,"transactions":9,"vwap":1924},"2025-08-22",32.91,32.9,33.21,0.46,1.4,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":779,"percent_change":349,"volume":1774,"transactions":9,"vwap":1930},"2025-08-21",32.82,32.75,{"date":1932,"open":1923,"high":1923,"low":1933,"close":1934,"change":1935,"percent_change":1225,"volume":1936,"transactions":9,"vwap":1934},"2025-08-20",32.74,32.89,-0.007,43200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":487,"volume":1944,"transactions":9,"vwap":1942},"2025-08-19",32.938,33.02,32.88,32.897,-0.063,13600,{"date":1946,"open":1885,"high":1885,"low":1923,"close":1947,"change":112,"percent_change":1047,"volume":1368,"transactions":9,"vwap":1947},"2025-08-18",32.96,{"date":1949,"open":1913,"high":1913,"low":1950,"close":1951,"change":1225,"percent_change":1316,"volume":868,"transactions":9,"vwap":1951},"2025-08-15",32.953,32.97,{"date":1953,"open":1954,"high":1885,"low":1955,"close":1885,"change":1956,"percent_change":199,"volume":1957,"transactions":9,"vwap":1885},"2025-08-14",32.98,32.87,-0.058,20200,{"date":1959,"open":1960,"high":1960,"low":1885,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-08-13",33.060001,33.048,0.138,0.42,16700,{"date":1966,"open":1967,"high":1922,"low":1968,"close":1922,"change":1969,"percent_change":1970,"volume":816,"transactions":9,"vwap":1922},"2025-08-12",32.78,32.697,0.262,0.8,{"date":1972,"open":1973,"high":1930,"low":1974,"close":1975,"change":1976,"percent_change":487,"volume":1567,"transactions":9,"vwap":1975},"2025-08-11",32.71,32.634,32.648,-0.062,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1973,"change":258,"percent_change":726,"volume":1982,"transactions":9,"vwap":1973},"2025-08-08",32.72,32.73,32.665,5100,{"date":1984,"open":1930,"high":1930,"low":1985,"close":1986,"change":1015,"percent_change":1600,"volume":1823,"transactions":9,"vwap":1986},"2025-08-07",32.57,32.66,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1462,"percent_change":1627,"volume":1992,"transactions":9,"vwap":1991},"2025-08-06",32.48,32.62,32.56,4900,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1350,"percent_change":1555,"volume":1908,"transactions":9,"vwap":1997},"2025-08-05",32.53,32.43,32.47,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-08-04",32.34,32.492,32.338,0.282,0.88,46700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":760,"percent_change":304,"volume":1812,"transactions":9,"vwap":2011},"2025-08-01",32.09,32.248,32.080002,32.21,{"date":2013,"open":2014,"high":1985,"low":2015,"close":2000,"change":395,"percent_change":209,"volume":2016,"transactions":9,"vwap":2000},"2025-07-31",32.559,32.32,70900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":548,"volume":1226,"transactions":9,"vwap":2022},"2025-07-30",32.55,32.6,32.37,32.426,-0.114,{"date":2025,"open":2026,"high":2026,"low":1995,"close":2027,"change":557,"percent_change":893,"volume":1847,"transactions":9,"vwap":2027},"2025-07-29",32.63,32.54,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1995,"change":2032,"percent_change":1040,"volume":2033,"transactions":9,"vwap":1995},"2025-07-28",32.68,32.504,-0.123,16100,{"date":2035,"open":2036,"high":2030,"low":2037,"close":2038,"change":2039,"percent_change":832,"volume":2040,"transactions":9,"vwap":2038},"2025-07-25",32.61,32.565,32.653,0.073,6800,{"date":2042,"open":1986,"high":1986,"low":2043,"close":2043,"change":2044,"percent_change":1654,"volume":1473,"transactions":9,"vwap":2043},"2025-07-24",32.58,-0.073,{"date":2046,"open":2027,"high":1986,"low":2047,"close":2038,"change":2048,"percent_change":1504,"volume":1190,"transactions":9,"vwap":2038},"2025-07-23",32.52,0.193,{"date":2050,"open":1996,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":874,"volume":1670,"transactions":9,"vwap":2051},"2025-07-22",32.46,32.364,0.097,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":2039,"percent_change":1408,"volume":1083,"transactions":9,"vwap":2058},"2025-07-21",32.45,32.49,32.363,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":633,"percent_change":633,"volume":2064,"transactions":9,"vwap":2063},"2025-07-18",32.42,32.28,32.29,13100,{"date":2066,"open":2067,"high":2063,"low":2068,"close":2063,"change":873,"percent_change":1332,"volume":1356,"transactions":9,"vwap":2063},"2025-07-17",32.22,32.205,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":1015,"percent_change":1600,"volume":1601,"transactions":9,"vwap":2072},"2025-07-16",32.16,32.18,32,{"date":2075,"open":2021,"high":2021,"low":2010,"close":2010,"change":441,"percent_change":955,"volume":2076,"transactions":9,"vwap":2010},"2025-07-15",24300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":415,"volume":2083,"transactions":9,"vwap":2080},"2025-07-14",32.19,32.23,32.15,0.064,14600,{"date":2085,"open":2086,"high":2067,"low":2081,"close":2087,"change":2088,"percent_change":955,"volume":1677,"transactions":9,"vwap":2087},"2025-07-11",32.2,32.166,-0.152,{"date":2090,"open":2091,"high":2092,"low":2086,"close":2093,"change":2094,"percent_change":1015,"volume":1695,"transactions":9,"vwap":2093},"2025-07-10",32.31,32.36,32.318,0.033,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2098},"2025-07-09",32.27,32.285,32.161,0.175,0.55,31400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":633,"percent_change":633,"volume":2109,"transactions":9,"vwap":2108},"2025-07-08",32.13,32.14,32.085999,32.11,3500,{"date":2111,"open":2091,"high":2091,"low":2112,"close":2108,"change":2113,"percent_change":387,"volume":2114,"transactions":9,"vwap":2108},"2025-07-07",32.02,-0.217,18600,{"date":2116,"open":2117,"high":2021,"low":2118,"close":2119,"change":1874,"percent_change":1689,"volume":2120,"transactions":9,"vwap":2119},"2025-07-03",32.302,32.3,32.327,14400,{"date":2122,"open":2081,"high":2123,"low":2108,"close":2123,"change":107,"percent_change":773,"volume":1033,"transactions":9,"vwap":2123},"2025-07-02",32.24,{"date":2125,"open":2071,"high":2126,"low":2108,"close":2072,"change":1225,"percent_change":1316,"volume":1774,"transactions":9,"vwap":2072},"2025-07-01",32.181,{"date":2128,"open":2129,"high":2086,"low":2129,"close":2086,"change":726,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2086},"2025-06-30",32.029999,0.47,15500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1462,"percent_change":1627,"volume":1183,"transactions":9,"vwap":2137},"2025-06-27",32.060001,32.12,31.965,32.049999,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":832,"percent_change":1571,"volume":920,"transactions":9,"vwap":2143},"2025-06-26",31.897,31.98,31.888,31.96,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":208,"percent_change":2149,"volume":1780,"transactions":9,"vwap":2148},"2025-06-25",31.85,31.721,31.74,-0.31,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1244,"volume":1670,"transactions":9,"vwap":2153},"2025-06-24",31.69,31.84,31.67,0.326,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1684,"transactions":9,"vwap":2159},"2025-06-23",31.328,31.514,0.194,0.62,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":650,"percent_change":1777,"volume":2167,"transactions":9,"vwap":2166},"2025-06-20",31.44,31.3,31.32,10600,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":257,"percent_change":107,"volume":2173,"transactions":9,"vwap":2172},"2025-06-18",31.4,31.5,31.41,19200,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1254,"volume":2180,"transactions":9,"vwap":2178},"2025-06-17",31.53,31.35,31.39,-0.124,29500,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2159,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2159},"2025-06-16",31.46,31.64,0.159,0.51,1900,{"date":2189,"open":2164,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":888,"transactions":9,"vwap":2192},"2025-06-13",31.48,31.31,31.355,-0.302,-0.95,{"date":2196,"open":2197,"high":2154,"low":2198,"close":2199,"change":2200,"percent_change":1925,"volume":790,"transactions":9,"vwap":2199},"2025-06-12",31.61,31.605,31.657,0.144,{"date":2202,"open":2203,"high":2152,"low":2171,"close":2204,"change":2205,"percent_change":441,"volume":2206,"transactions":9,"vwap":2204},"2025-06-11",31.6,31.513,-0.047,14300,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":874,"volume":2213,"transactions":9,"vwap":2211},"2025-06-10",31.58,31.47,31.56,0.095,12400,{"date":2215,"open":2210,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":359,"volume":957,"transactions":9,"vwap":2218},"2025-06-09",31.8,31.37,31.465,0.045,{"date":2221,"open":2222,"high":2183,"low":2223,"close":2224,"change":2225,"percent_change":1925,"volume":2226,"transactions":9,"vwap":2224},"2025-06-06",31.45,31.34,31.42,0.145,10200,{"date":2228,"open":2217,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":1897,"volume":1831,"transactions":9,"vwap":2230},"2025-06-05",31.425,31.275,-0.105,{"date":2233,"open":2170,"high":2224,"low":2223,"close":2234,"change":873,"percent_change":152,"volume":1088,"transactions":9,"vwap":2234},"2025-06-04",31.38,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":258,"percent_change":22,"volume":2241,"transactions":9,"vwap":2240},"2025-06-03",31.18,31.28,31.137,31.27,25300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":726,"percent_change":504,"volume":1831,"transactions":9,"vwap":2245},"2025-06-02",31.07,31.22,31.030001,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2244,"change":2252,"percent_change":424,"volume":1908,"transactions":9,"vwap":2244},"2025-05-30",30.98,31.14,30.928,-0.015,{"date":2254,"open":2237,"high":2237,"low":2255,"close":2256,"change":2257,"percent_change":147,"volume":875,"transactions":9,"vwap":2256},"2025-05-29",31.046,31.084999,0.119,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":1683,"volume":802,"transactions":9,"vwap":2261},"2025-05-28",31.11,30.966,-0.164,{"date":2264,"open":2246,"high":2250,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-27",30.948,31.13,0.381,1.24,19800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":1512,"volume":2276,"transactions":9,"vwap":2273},"2025-05-23",30.67,30.749,30.654,-0.061,2900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":112,"percent_change":1047,"volume":2283,"transactions":9,"vwap":2282},"2025-05-22",30.78,30.86,30.711,30.81,7200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1182,"volume":2291,"transactions":9,"vwap":2289},"2025-05-21",31.040001,31.1,30.75,30.82,-0.281,9500,{"date":2293,"open":2287,"high":2250,"low":2294,"close":2295,"change":2296,"percent_change":239,"volume":2297,"transactions":9,"vwap":2295},"2025-05-20",31.077999,31.101,-0.079,7800,{"date":2299,"open":2300,"high":2237,"low":2300,"close":2237,"change":107,"percent_change":773,"volume":2301,"transactions":9,"vwap":2237},"2025-05-19",30.94,14700,{"date":2303,"open":2244,"high":2304,"low":2305,"close":2304,"change":1724,"percent_change":1963,"volume":2306,"transactions":9,"vwap":2304},"2025-05-16",31.12,30.96,6500,{"date":2308,"open":2289,"high":2309,"low":2310,"close":2311,"change":773,"percent_change":2161,"volume":1670,"transactions":9,"vwap":2311},"2025-05-15",31.01,30.8,30.99,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2310,"change":2317,"percent_change":733,"volume":1364,"transactions":9,"vwap":2310},"2025-05-14",30.874,30.92,30.774,-0.052,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1444,"percent_change":230,"volume":2324,"transactions":9,"vwap":2323},"2025-05-13",30.765,30.95,30.764,30.852,25500,{"date":2326,"open":2282,"high":2282,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1957,"transactions":9,"vwap":2328},"2025-05-12",30.62,30.721,0.371,1.22,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":112,"percent_change":1047,"volume":950,"transactions":9,"vwap":2335},"2025-05-09",30.39,30.34,30.35,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":107,"percent_change":415,"volume":2226,"transactions":9,"vwap":2341},"2025-05-08",30.37,30.45,30.28,30.36,{"date":2343,"open":2334,"high":2334,"low":2344,"close":2345,"change":893,"percent_change":1015,"volume":2346,"transactions":9,"vwap":2345},"2025-05-07",30.183,30.3,2700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1048,"percent_change":1401,"volume":1753,"transactions":9,"vwap":2352},"2025-05-06",30.32,30.33,30.242,30.27,{"date":2354,"open":2355,"high":2355,"low":2349,"close":2335,"change":2356,"percent_change":520,"volume":808,"transactions":9,"vwap":2335},"2025-05-05",30.46,-0.035,{"date":2358,"open":2345,"high":2359,"low":2345,"close":2360,"change":2361,"percent_change":913,"volume":2362,"transactions":9,"vwap":2360},"2025-05-02",30.41,30.385,0.255,1300,{"date":2364,"open":2340,"high":2340,"low":2365,"close":2366,"change":557,"percent_change":893,"volume":742,"transactions":9,"vwap":2366},"2025-05-01",30.1,30.13,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":893,"percent_change":1015,"volume":1734,"transactions":9,"vwap":2370},"2025-04-30",29.98,30.12,29.765,{"date":2373,"open":2374,"high":2366,"low":2374,"close":2375,"change":359,"percent_change":2130,"volume":1780,"transactions":9,"vwap":2375},"2025-04-29",29.97,30.09,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":893,"percent_change":1015,"volume":2382,"transactions":9,"vwap":2381},"2025-04-28",29.91,30,29.81,29.95,11200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":779,"percent_change":955,"volume":2388,"transactions":9,"vwap":2386},"2025-04-25",29.84,29.92,29.71,17400,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":38,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-04-24",29.472,30.059999,2.49,32500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":415,"percent_change":1571,"volume":2033,"transactions":9,"vwap":2399},"2025-04-23",29.52,29.68,29.33,{"date":180,"open":2401,"high":2402,"low":176,"close":2403,"change":1724,"percent_change":2404,"volume":1614,"transactions":9,"vwap":2403},29,29.14,29.13,0.45]