[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDE":3,"homepage-market-summary":29,"stock-historical-ITDE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDE","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 2045 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6732,0.672793,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.21,40.33,40.075,39.93,0.28,0.7,8009.185659,41.23,34.81,13850.573391936,84.1,741,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.573,12357,4510243.347984,35.53,"2025-04-22",[181,184,194,204,214,224,234,244,252,263,273,282,293,303,313,323,332,340,349,359,370,381,390,401,411,421,430,438,447,455,464,473,482,489,496,505,516,525,533,540,548,557,564,573,582,592,601,612,622,632,642,650,656,666,673,683,691,699,709,719,726,734,739,745,750,756,763,767,773,780,785,789,797,802,807,815,820,824,830,836,843,850,857,864,868,873,879,885,891,894,900,905,911,915,923,928,936,941,945,951,957,963,970,978,985,993,1002,1007,1015,1024,1030,1037,1043,1049,1053,1060,1066,1072,1078,1086,1092,1097,1103,1112,1120,1127,1134,1142,1147,1152,1156,1163,1172,1180,1186,1194,1202,1207,1214,1221,1229,1237,1244,1250,1256,1262,1269,1276,1283,1292,1301,1309,1316,1322,1330,1334,1338,1345,1350,1357,1362,1369,1377,1382,1390,1397,1404,1410,1416,1420,1426,1431,1437,1442,1449,1456,1460,1467,1474,1479,1485,1490,1494,1499,1505,1509,1513,1518,1523,1530,1537,1544,1549,1553,1559,1564,1570,1575,1581,1588,1593,1597,1602,1608,1612,1617,1621,1624,1627,1633,1637,1640,1645,1650,1655,1661,1668,1675,1682,1686,1691,1696,1703,1709,1712,1716,1721,1726,1731,1735,1739,1745,1749,1753,1757,1762,1767,1773,1778,1783,1788,1791,1795,1801,1807,1810,1815,1819,1824,1828,1832,1836,1841,1845,1849,1853,1858,1863,1869,1874,1879,1886,1892,1900,1904,1908,1915,1919,1926,1934,1940,1946,1952,1958,1965,1974,1979,1985,1990,1994,2002,2010,2016,2022,2027,2032,2038,2044,2050,2056,2064,2070,2076,2083,2088,2094,2100,2107,2112,2119,2124,2130,2136,2144,2151,2156,2162,2166,2170,2175,2179,2184,2189,2194,2201,2206,2211,2214,2220,2225,2230,2235,2242,2250,2257,2264,2269,2275,2281,2286,2294,2301,2306,2314,2320,2324,2331,2335,2341,2346,2350,2358,2364,2371,2378,2383,2386,2392,2397,2403,2410,2418,2423,2428,2432,2436,2442,2449,2455,2460,2466,2472,2478,2484,2492],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},151,40.1546,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.97,39.98,39.7,-0.0355,-0.09,40333.968818,475,39.8416,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",40.18,40.25,39.9655,-0.1217,-0.3,8970.002093,147,40.2107,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",40.28,39.95,40.0872,-0.0728,-0.18,19464.394174,208,40.0224,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",40.32,40.06,40.16,-0.3004,-0.74,17080.692609,224,40.1767,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",40.47,40.27,40.4604,0.2004,0.5,8394.672806,141,40.3595,{"date":235,"open":17,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.2952,40.17,40.26,-0.0656,-0.16,4757.240419,140,40.2395,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":242,"vwap":251},"2026-09-23",40.74,40.3256,-0.4917,-1.2,7897.836847,40.4838,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",40.83,40.8848,40.71,40.8173,0.0373,0.09,21048.790047,223,40.8071,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":182,"vwap":272},"2026-09-21",40.64,40.8,40.54,40.78,0.53,1.32,10624.135096,40.6785,{"date":274,"open":275,"high":197,"low":276,"close":197,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",40.24,40.12,-0.1,-0.25,3464.837536,193,40.1799,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",40.329,40.37,40.324,40.35,0.4348,1.09,4601.794444,218,40.3398,{"date":294,"open":295,"high":238,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",40.2586,39.73,39.9152,-0.1091,-0.27,8757.632286,186,39.9682,{"date":304,"open":206,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",40.29,39.9957,40.0243,-0.1769,-0.44,14383.742087,191,40.1474,{"date":314,"open":17,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",40.34,40.08,40.2012,-0.2607,-0.64,3969.821022,173,40.2056,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":22,"volume":329,"transactions":330,"vwap":331},"2026-09-11",40.56,40.46,40.4619,0.2819,3803.480857,148,40.5104,{"date":333,"open":287,"high":287,"low":334,"close":196,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",40.15,-0.3412,-0.84,13361.788943,246,40.2127,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":242,"vwap":348},"2026-09-09",40.69,40.5,40.5212,-0.2488,-0.61,5629.406012,40.5729,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",41.03,41.05,40.77,-0.1708,-0.42,7627.454042,217,40.8864,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",40.97,40.99,40.89,40.9408,-0.0192,-0.05,203757.088482,162,40.9607,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",40.88,41.005,40.75,40.96,0.3719,0.92,11875.757496,146,40.9505,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":330,"vwap":389},"2026-09-02",40.38,40.62,40.5881,0.1481,0.37,19920.370514,40.5736,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",40.59,40.61,40.39,40.44,-0.28,-0.69,25066.656499,172,40.5162,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",40.84,40.63,40.72,-0.1059,-0.26,32678.207558,240,40.6465,{"date":412,"open":413,"high":414,"low":266,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",40.92,41.055,40.8259,-0.1546,-0.38,4783.988312,136,40.8906,{"date":422,"open":254,"high":423,"low":254,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",40.9891,40.9805,0.127,0.31,5762.658741,92,40.9365,{"date":431,"open":361,"high":361,"low":266,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",40.8535,-0.0558,-0.14,4482.594121,118,40.8382,{"date":439,"open":440,"high":440,"low":266,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",40.98,40.9093,0.2298,0.56,18349.237667,117,40.8465,{"date":448,"open":405,"high":449,"low":384,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":379,"vwap":454},"2026-08-24",40.85,40.6795,-0.1164,-0.29,7855.037213,40.6895,{"date":456,"open":268,"high":142,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",40.765,40.7959,0.1921,0.47,1812.308843,120,40.7956,{"date":465,"open":466,"high":466,"low":392,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",40.73,40.6038,-0.19,-0.47,8743.449297,153,40.7065,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",40.9285,40.7938,0.1693,0.42,2049.579392,123,40.7441,{"date":483,"open":372,"high":372,"low":384,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":321,"vwap":488},"2026-08-18",40.6245,-0.3854,-0.94,9501.336523,40.7683,{"date":490,"open":24,"high":24,"low":491,"close":491,"change":492,"percent_change":210,"volume":493,"transactions":494,"vwap":495},"2026-08-17",41.0099,-0.0741,13362.481521,209,41.1096,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":311,"vwap":504},"2026-08-14",41.145,41.0511,41.084,-0.055,-0.13,24527.966274,41.1057,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",41.11,41.18,41.0638,41.139,0.2109,0.52,5607.483049,127,41.1284,{"date":517,"open":518,"high":375,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",40.9384,40.9281,0.169,0.41,4403.334845,114,40.951,{"date":526,"open":527,"high":527,"low":374,"close":528,"change":529,"percent_change":190,"volume":530,"transactions":531,"vwap":532},"2026-08-11",41,40.7591,-0.0376,12407.934932,143,40.8003,{"date":534,"open":375,"high":375,"low":268,"close":535,"change":536,"percent_change":200,"volume":537,"transactions":538,"vwap":539},"2026-08-10",40.7967,-0.1211,10768.473615,167,40.8177,{"date":541,"open":266,"high":542,"low":266,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":301,"vwap":547},"2026-08-07",40.94,40.9178,0.2908,0.72,13045.957115,40.8918,{"date":549,"open":353,"high":550,"low":393,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",40.82,40.627,-0.1454,-0.36,7986.003065,138,40.7248,{"date":558,"open":375,"high":361,"low":559,"close":559,"change":560,"percent_change":111,"volume":561,"transactions":562,"vwap":563},"2026-08-05",40.7724,-0.003,3996.101303,135,40.9075,{"date":565,"open":566,"high":266,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":399,"vwap":572},"2026-08-04",40.49,40.385,40.7754,0.6254,1.56,29406.341041,40.5114,{"date":574,"open":575,"high":576,"low":577,"close":334,"change":578,"percent_change":65,"volume":579,"transactions":580,"vwap":581},"2026-08-03",39.94,40.1746,39.8501,0.36,8832.192275,157,40.0671,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",39.9,39.49,39.79,0.0779,0.2,3738.44914,129,39.7647,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",39.29,39.7121,0.6421,1.64,6543.264851,94,39.4248,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",39.25,39.54,39.065,39.07,-0.48,-1.21,18847.069445,144,39.1757,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":111,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",39.37,39.62,39.3164,39.55,-0.03,11613.849447,121,39.4246,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",39.86,39.43,39.56,0.1162,0.29,9346.865486,139,39.5694,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":428,"vwap":641},"2026-07-24",39.47,39.6188,39.41,39.4438,0.0496,0.13,5802.788682,39.443,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":71,"volume":648,"transactions":555,"vwap":649},"2026-07-23",39.517,39.35,39.3942,-0.43,4729.008314,39.428,{"date":651,"open":584,"high":20,"low":652,"close":652,"change":653,"percent_change":240,"volume":654,"transactions":514,"vwap":655},"2026-07-22",39.8242,-0.0658,8287.728778,39.9045,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",39.84,39.89,39.645,0.4101,1.04,4878.662868,111,39.8448,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":417,"volume":671,"transactions":357,"vwap":672},"2026-07-20",39.81,39.4799,-0.1497,8989.001934,39.6452,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",39.36,39.74,39.6296,-0.2804,-0.7,12484.099392,168,39.5879,{"date":684,"open":187,"high":187,"low":685,"close":686,"change":687,"percent_change":647,"volume":688,"transactions":689,"vwap":690},"2026-07-16",39.8,39.91,-0.1733,7778.782593,133,39.8698,{"date":692,"open":693,"high":694,"low":207,"close":694,"change":695,"percent_change":628,"volume":696,"transactions":697,"vwap":698},"2026-07-15",40.0495,40.0833,0.1159,12343.366359,130,40.0152,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":230,"volume":706,"transactions":707,"vwap":708},"2026-07-14",39.9599,40.05,39.939,39.9674,0.1974,7744.237229,134,39.9702,{"date":710,"open":711,"high":702,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",39.87,39.75,39.77,-0.364,-0.91,17852.757976,248,39.9203,{"date":720,"open":186,"high":334,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",39.895,40.134,0.094,0.23,5200,{"date":727,"open":728,"high":729,"low":730,"close":728,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":728},"2026-07-09",40.040001,40.060001,40.0050011,0.273,0.69,6900,{"date":735,"open":676,"high":736,"low":737,"close":736,"change":738,"percent_change":417,"volume":725,"transactions":9,"vwap":736},"2026-07-08",39.767,39.527,-0.153,{"date":740,"open":741,"high":334,"low":624,"close":742,"change":743,"percent_change":336,"volume":744,"transactions":9,"vwap":742},"2026-07-07",40.14,39.92,-0.34,11200,{"date":746,"open":747,"high":206,"low":747,"close":238,"change":387,"percent_change":748,"volume":749,"transactions":9,"vwap":238},"2026-07-06",40.029999,0.93,15500,{"date":751,"open":20,"high":237,"low":752,"close":659,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":659},"2026-07-02",39.71,0.03,0.08,16400,{"date":757,"open":742,"high":758,"low":759,"close":624,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":624},"2026-07-01",40.02,39.779,-0.202,-0.5,9000,{"date":764,"open":686,"high":765,"low":711,"close":765,"change":766,"percent_change":460,"volume":725,"transactions":9,"vwap":765},"2026-06-30",40.062,0.187,{"date":768,"open":626,"high":769,"low":770,"close":769,"change":771,"percent_change":158,"volume":772,"transactions":9,"vwap":769},"2026-06-29",39.875,39.535,0.293,56500,{"date":774,"open":645,"high":775,"low":645,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",39.66,39.582,-0.008,-0.02,6600,{"date":781,"open":782,"high":752,"low":626,"close":783,"change":259,"percent_change":724,"volume":784,"transactions":9,"vwap":783},"2026-06-25",39.68,39.59,9300,{"date":786,"open":615,"high":188,"low":787,"close":787,"change":560,"percent_change":111,"volume":788,"transactions":9,"vwap":787},"2026-06-24",39.5,7600,{"date":790,"open":791,"high":792,"low":634,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",39.51,39.687,39.503,-0.576,-1.44,12200,{"date":798,"open":197,"high":197,"low":799,"close":800,"change":801,"percent_change":277,"volume":733,"transactions":9,"vwap":800},"2026-06-22",40.049999,40.078999,-0.041,{"date":803,"open":804,"high":804,"low":758,"close":276,"change":805,"percent_change":101,"volume":806,"transactions":9,"vwap":276},"2026-06-18",40.23,0.403,11500,{"date":808,"open":809,"high":227,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",40.22,39.685,39.717,-0.373,-0.93,11900,{"date":816,"open":287,"high":287,"low":817,"close":817,"change":434,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",40.09,-0.35,11300,{"date":821,"open":276,"high":284,"low":276,"close":804,"change":230,"percent_change":822,"volume":823,"transactions":9,"vwap":804},"2026-06-15",1.26,8500,{"date":825,"open":826,"high":827,"low":585,"close":296,"change":828,"percent_change":151,"volume":829,"transactions":9,"vwap":296},"2026-06-12",39.64,39.78,0.14,5100,{"date":831,"open":832,"high":783,"low":833,"close":783,"change":131,"percent_change":834,"volume":835,"transactions":9,"vwap":783},"2026-06-11",39.0099983,38.92,2.01,4700,{"date":837,"open":594,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",39.33,38.81,-0.437,-1.11,16900,{"date":844,"open":625,"high":625,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",38.675,39.247,0.008,0.02,4900,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",39.53,39.239,0.107,0.27,19800,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":849,"transactions":9,"vwap":861},"2026-06-05",39.69,39.029999,39.132,-1.008,-2.51,{"date":865,"open":866,"high":334,"low":186,"close":741,"change":828,"percent_change":151,"volume":867,"transactions":9,"vwap":741},"2026-06-04",40,7000,{"date":869,"open":870,"high":218,"low":575,"close":866,"change":871,"percent_change":319,"volume":872,"transactions":9,"vwap":866},"2026-06-03",40.07,-0.259,33300,{"date":874,"open":196,"high":875,"low":741,"close":876,"change":877,"percent_change":151,"volume":878,"transactions":9,"vwap":876},"2026-06-02",40.269,40.259,0.139,10400,{"date":880,"open":186,"high":881,"low":882,"close":276,"change":106,"percent_change":883,"volume":884,"transactions":9,"vwap":276},"2026-06-01",40.235,39.905,0.15,44800,{"date":886,"open":237,"high":227,"low":887,"close":729,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":729},"2026-05-29",40.0099983,0.04,0.1,16500,{"date":892,"open":827,"high":728,"low":676,"close":758,"change":828,"percent_change":151,"volume":893,"transactions":9,"vwap":758},"2026-05-28",12300,{"date":895,"open":866,"high":866,"low":147,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",39.88,-0.033,-0.08,8000,{"date":901,"open":685,"high":187,"low":685,"close":902,"change":478,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-26",39.913,1.06,5500,{"date":906,"open":615,"high":615,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-22",39.493,0.063,0.16,11600,{"date":912,"open":832,"high":787,"low":832,"close":625,"change":913,"percent_change":478,"volume":914,"transactions":9,"vwap":625},"2026-05-21",0.164,15800,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-05-20",38.95,39.266,38.82,0.456,1.17,16600,{"date":924,"open":925,"high":926,"low":927,"close":839,"change":278,"percent_change":319,"volume":733,"transactions":9,"vwap":839},"2026-05-19",38.88,38.94,38.666,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",39.18,38.85,39.060001,0.093,0.24,15000,{"date":937,"open":603,"high":603,"low":938,"close":938,"change":939,"percent_change":940,"volume":819,"transactions":9,"vwap":938},"2026-05-15",38.967,-0.604,-1.53,{"date":942,"open":752,"high":752,"low":787,"close":943,"change":877,"percent_change":151,"volume":944,"transactions":9,"vwap":943},"2026-05-14",39.571,28300,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":51,"volume":849,"transactions":9,"vwap":949},"2026-05-13",39.2,39.46,39.432,0.192,{"date":952,"open":947,"high":953,"low":954,"close":953,"change":278,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-12",39.24,38.96,-0.63,22900,{"date":958,"open":634,"high":852,"low":959,"close":585,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":585},"2026-05-11",39.39,0.047,0.12,18000,{"date":964,"open":959,"high":965,"low":966,"close":641,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":641},"2026-05-08",39.469,39.367,0.326,0.83,12900,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-07",39.57,39.080002,39.117,-0.324,-0.82,10100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":136,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-06",39.09,39.45,39.441,1.7,10700,{"date":986,"open":987,"high":931,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-05",38.79,38.684,38.781,0.363,0.94,9700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",38.5,38.68,38.33,38.418,-0.233,-0.6,11000,{"date":1003,"open":1004,"high":931,"low":1005,"close":1005,"change":1006,"percent_change":753,"volume":984,"transactions":9,"vwap":1005},"2026-05-01",38.76,38.651,0.01,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-30",38.24,38.65,38.641,0.579,1.52,21100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-29",38.14,38.17,38.0099983,38.062,-0.188,-0.49,3000,{"date":1025,"open":1026,"high":1026,"low":1017,"close":1027,"change":1028,"percent_change":309,"volume":1029,"transactions":9,"vwap":1027},"2026-04-28",38.38,38.25,-0.17,7300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":618,"percent_change":898,"volume":1036,"transactions":9,"vwap":1035},"2026-04-27",38.41,38.48,38.35,38.42,36100,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":121,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-24",38.21,38.45,0.65,14600,{"date":1044,"open":1045,"high":1026,"low":1046,"close":1047,"change":240,"percent_change":355,"volume":1048,"transactions":9,"vwap":1047},"2026-04-23",38.36,37.9,38.2,14700,{"date":1050,"open":1034,"high":1032,"low":1051,"close":1045,"change":121,"percent_change":136,"volume":1052,"transactions":9,"vwap":1045},"2026-04-22",38.28,17500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-21",38.59,38.11,-0.39,-1.01,14100,{"date":1061,"open":1045,"high":1062,"low":1063,"close":995,"change":1064,"percent_change":1065,"volume":935,"transactions":9,"vwap":995},"2026-04-20",38.56,38.23,-0.092,-0.24,{"date":1067,"open":1068,"high":1069,"low":995,"close":1070,"change":1071,"percent_change":822,"volume":788,"transactions":9,"vwap":1070},"2026-04-17",38.61,38.7,38.592,0.482,{"date":1073,"open":1074,"high":1063,"low":1075,"close":1056,"change":1076,"percent_change":259,"volume":1077,"transactions":9,"vwap":1056},"2026-04-16",38.080002,38.040001,0.034,29700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-04-15",37.98,38.076,37.92,0.126,0.33,2600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":44,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",37.63,37.95,0.375,7700,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":968,"volume":1091,"transactions":9,"vwap":1095},"2026-04-13",37.049999,37.575,0.309,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":778,"volume":1102,"transactions":9,"vwap":1100},"2026-04-10",37.345,37.266,-0.006,1200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-09",37.109,37.37,36.997,37.272,0.077,0.21,5600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":969,"transactions":9,"vwap":1117},"2026-04-08",37.2,37.28,37.0099983,37.195,0.955,2.64,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":828,"volume":1126,"transactions":9,"vwap":1123},"2026-04-07",36.15,36.24,35.82,0.052,4800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":578,"volume":829,"transactions":9,"vwap":1132},"2026-04-06",36.16,36.22,36.080002,36.188,0.131,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-02",35.67,36.056999,35.595,-0.023,-0.06,2500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1131,"change":1146,"percent_change":37,"volume":878,"transactions":9,"vwap":1131},"2026-04-01",35.95,36.25,0.26,{"date":1148,"open":1149,"high":1124,"low":1150,"close":1124,"change":65,"percent_change":1151,"volume":762,"transactions":9,"vwap":1124},"2026-03-31",35.347,35.276,2.58,{"date":1153,"open":1154,"high":1154,"low":25,"close":1155,"change":366,"percent_change":434,"volume":890,"transactions":9,"vwap":1155},"2026-03-30",35.31,34.92,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1057,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-27",35.29,34.94,34.97,-1.1,7800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",35.54,35.81,35.33,35.36,-0.571,-1.59,10300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-25",36.11,35.91,35.931,0.271,0.76,10600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":434,"percent_change":1057,"volume":173,"transactions":9,"vwap":1185},"2026-03-24",35.72,35.76,35.573,35.66,{"date":1187,"open":1175,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-23",36.139,35.74,35.8,0.54,1.53,17800,{"date":1195,"open":1124,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",35.85,35.166,35.26,-0.77,-2.14,7200,{"date":1203,"open":1124,"high":1204,"low":1136,"close":1205,"change":366,"percent_change":434,"volume":1206,"transactions":9,"vwap":1205},"2026-03-19",36.044998,36.029999,13300,{"date":1208,"open":1209,"high":1210,"low":1131,"close":1131,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1131},"2026-03-18",36.3,36.37,-0.51,-1.39,2200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":639,"percent_change":578,"volume":1220,"transactions":9,"vwap":1219},"2026-03-17",36.71,36.76,36.56,36.59,23400,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-16",36.28,36.52,36.46,0.46,1.28,13600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1065,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-13",36.355,36.405,35.96,36,-0.66,6700,{"date":1238,"open":1239,"high":1225,"low":1240,"close":1123,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1123},"2026-03-12",36.38,36.19,-0.54,-1.47,13400,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":277,"percent_change":299,"volume":1249,"transactions":9,"vwap":1248},"2026-03-11",36.88,36.62,36.78,11700,{"date":1251,"open":1252,"high":1253,"low":1246,"close":1246,"change":1254,"percent_change":888,"volume":1255,"transactions":9,"vwap":1246},"2026-03-10",36.979,37.15,0.015,26500,{"date":1257,"open":1258,"high":1259,"low":1205,"close":1259,"change":1260,"percent_change":1261,"volume":890,"transactions":9,"vwap":1259},"2026-03-09",36.31,36.865,0.245,0.67,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1247,"change":818,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1247},"2026-03-06",36.63,36.74,36.42,-0.95,6100,{"date":1270,"open":1271,"high":1114,"low":1272,"close":1273,"change":1274,"percent_change":1161,"volume":1275,"transactions":9,"vwap":1273},"2026-03-05",37.13,36.705,36.97,-0.41,14900,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":771,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",37.11,37.4,37.38,0.79,5900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",36.94,37.17,36.578,37.087002,-0.648,-1.72,10500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-02",37.48,37.838,37.479,37.735,-0.197,-0.52,10900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":784,"transactions":9,"vwap":1306},"2026-02-27",37.96,37.99,37.83,37.932,-0.088,-0.23,{"date":1310,"open":1009,"high":1009,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-26",37.84,38.02,-0.12,-0.31,36500,{"date":1317,"open":1056,"high":1318,"low":1319,"close":1017,"change":1320,"percent_change":22,"volume":1321,"transactions":9,"vwap":1017},"2026-02-25",38.149,38.029999,0.266,10200,{"date":1323,"open":1324,"high":1046,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-24",37.66,37.59,37.874,0.214,0.57,25600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1324,"change":407,"percent_change":397,"volume":796,"transactions":9,"vwap":1324},"2026-02-23",37.87,37.585,{"date":1335,"open":1336,"high":1082,"low":1337,"close":1082,"change":855,"percent_change":545,"volume":1059,"transactions":9,"vwap":1082},"2026-02-20",37.639,37.56,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1140,"percent_change":240,"volume":1344,"transactions":9,"vwap":1343},"2026-02-19",37.62,37.657,37.44,37.65,19700,{"date":1346,"open":1347,"high":1311,"low":1348,"close":1349,"change":889,"percent_change":855,"volume":1291,"transactions":9,"vwap":1349},"2026-02-18",37.72,37.645,37.71,{"date":1351,"open":1352,"high":1324,"low":1353,"close":1354,"change":848,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-17",37.55,37.3,37.61,0.05,6000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1325,"change":1361,"percent_change":151,"volume":1126,"transactions":9,"vwap":1325},"2026-02-13",37.395,37.69,0.132,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-12",38.049999,37.458,-0.401,-1.06,9100,{"date":1370,"open":1371,"high":1372,"low":1347,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-11",37.915,37.93,37.859,0.083,0.22,8100,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":889,"volume":1376,"transactions":9,"vwap":1380},"2026-02-10",37.85,37.776,0.039,{"date":1383,"open":1337,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-09",37.775,37.464,37.737,0.227,0.61,12500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-06",37.16,37.51,0.714,1.94,31100,{"date":1398,"open":1399,"high":1400,"low":1217,"close":1401,"change":1402,"percent_change":1403,"volume":904,"transactions":9,"vwap":1401},"2026-02-05",36.99,37.029999,36.796,-0.341,-0.92,{"date":1405,"open":1406,"high":1406,"low":1399,"close":1407,"change":1408,"percent_change":200,"volume":1409,"transactions":9,"vwap":1407},"2026-02-04",37.43,37.137,-0.113,8400,{"date":1411,"open":1342,"high":1342,"low":1412,"close":1413,"change":898,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-03",37,37.25,-0.21,27600,{"date":1417,"open":1286,"high":1280,"low":1392,"close":1418,"change":639,"percent_change":151,"volume":1419,"transactions":9,"vwap":1418},"2026-02-02",37.33,23700,{"date":1421,"open":1280,"high":1422,"low":1423,"close":1114,"change":396,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1114},"2026-01-30",37.41,37.044998,-0.75,20700,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1294,"change":1430,"percent_change":106,"volume":899,"transactions":9,"vwap":1294},"2026-01-29",37.64,37.09,0.021,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":501,"percent_change":1436,"volume":829,"transactions":9,"vwap":1435},"2026-01-28",37.58,37.39,37.459,-0.15,{"date":1438,"open":1406,"high":1439,"low":1406,"close":1440,"change":1441,"percent_change":22,"volume":829,"transactions":9,"vwap":1440},"2026-01-27",37.519,37.514,0.259,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":639,"percent_change":151,"volume":1448,"transactions":9,"vwap":1447},"2026-01-26",37.27,37.34,37.24,37.255,12400,{"date":1450,"open":1451,"high":1452,"low":1412,"close":1453,"change":1454,"percent_change":961,"volume":1455,"transactions":9,"vwap":1453},"2026-01-23",37.099998,37.14,37.125,0.045,4000,{"date":1457,"open":1392,"high":1114,"low":1094,"close":1458,"change":909,"percent_change":1459,"volume":749,"transactions":9,"vwap":1458},"2026-01-22",37.080002,0.43,{"date":1461,"open":1217,"high":1462,"low":1463,"close":1464,"change":578,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-21",36.933,36.655,36.92,0.98,9600,{"date":1468,"open":1469,"high":1401,"low":1470,"close":1218,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1218},"2026-01-20",36.72,36.539,-0.537,-1.45,60300,{"date":1475,"open":1278,"high":1452,"low":1094,"close":1476,"change":1477,"percent_change":848,"volume":1478,"transactions":9,"vwap":1476},"2026-01-16",37.097,0.007,18900,{"date":1480,"open":1392,"high":1481,"low":1458,"close":1429,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1429},"2026-01-15",37.23,0.07,0.19,14200,{"date":1486,"open":1094,"high":1094,"low":1487,"close":1488,"change":111,"percent_change":618,"volume":1489,"transactions":9,"vwap":1488},"2026-01-14",36.87,37.02,18700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1400,"change":190,"percent_change":1065,"volume":1291,"transactions":9,"vwap":1400},"2026-01-13",37.179,36.955,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":146,"volume":856,"transactions":9,"vwap":1497},"2026-01-12",36.81,37.12,0.141,{"date":1500,"open":1501,"high":1116,"low":1502,"close":1252,"change":1503,"percent_change":1191,"volume":1504,"transactions":9,"vwap":1252},"2026-01-09",36.91,36.85,0.199,5800,{"date":1506,"open":1507,"high":1248,"low":1508,"close":1248,"change":1482,"percent_change":1483,"volume":835,"transactions":9,"vwap":1248},"2026-01-08",36.69,36.67,{"date":1510,"open":1511,"high":1511,"low":1507,"close":1216,"change":240,"percent_change":647,"volume":1512,"transactions":9,"vwap":1216},"2026-01-07",36.9,23200,{"date":1514,"open":1217,"high":1515,"low":1469,"close":1487,"change":1516,"percent_change":51,"volume":1517,"transactions":9,"vwap":1487},"2026-01-06",36.874,0.18,44300,{"date":1519,"open":1520,"high":1469,"low":1521,"close":1507,"change":855,"percent_change":158,"volume":1522,"transactions":9,"vwap":1507},"2026-01-05",36.58,36.55,24600,{"date":1524,"open":1239,"high":1525,"low":1526,"close":1266,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1266},"2026-01-02",36.47,36.29,0.217,0.6,15100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1300,"transactions":9,"vwap":1534},"2025-12-31",36.339,36.349,36.203,-0.203,-0.56,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-30",36.49,36.406,-0.014,-0.04,32700,{"date":1545,"open":1546,"high":1525,"low":1547,"close":1266,"change":190,"percent_change":278,"volume":1548,"transactions":9,"vwap":1266},"2025-12-29",36.44,36.35,29000,{"date":1550,"open":1525,"high":1551,"low":1546,"close":1551,"change":106,"percent_change":909,"volume":1552,"transactions":9,"vwap":1551},"2025-12-26",36.51,5000,{"date":1554,"open":1555,"high":1539,"low":1556,"close":1557,"change":106,"percent_change":909,"volume":1558,"transactions":9,"vwap":1557},"2025-12-24",36.41,36.39,36.45,17300,{"date":1560,"open":1526,"high":1556,"low":1561,"close":1556,"change":1562,"percent_change":1563,"volume":922,"transactions":9,"vwap":1556},"2025-12-23",36.265,-0.516,-1.4,{"date":1565,"open":1464,"high":1464,"low":1566,"close":1567,"change":1568,"percent_change":443,"volume":1569,"transactions":9,"vwap":1567},"2025-12-22",36.82,36.906,0.206,22700,{"date":1571,"open":1572,"high":1573,"low":1508,"close":1574,"change":1375,"percent_change":1528,"volume":1389,"transactions":9,"vwap":1574},"2025-12-19",36.68,36.79,36.7,{"date":1576,"open":1264,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1328,"volume":1580,"transactions":9,"vwap":1578},"2025-12-18",36.64,36.48,0.207,7900,{"date":1582,"open":1521,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1512,"transactions":9,"vwap":1585},"2025-12-17",36.6,36.27,36.273,-0.277,-0.76,{"date":1589,"open":1247,"high":1247,"low":1590,"close":1521,"change":1313,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1521},"2025-12-16",36.447,-0.33,5400,{"date":1594,"open":1501,"high":1501,"low":1595,"close":1508,"change":848,"percent_change":1355,"volume":1596,"transactions":9,"vwap":1508},"2025-12-15",36.593,35900,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1314,"percent_change":336,"volume":1291,"transactions":9,"vwap":1601},"2025-12-12",36.95,36.61,36.65,{"date":1603,"open":1502,"high":1604,"low":1265,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-11",36.96,0.11,0.3,8300,{"date":1609,"open":1520,"high":1610,"low":1520,"close":1502,"change":855,"percent_change":158,"volume":1611,"transactions":9,"vwap":1502},"2025-12-10",36.919,12100,{"date":1613,"open":1601,"high":1614,"low":1520,"close":1520,"change":1542,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1520},"2025-12-09",36.665,-0.11,9200,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1247,"change":1615,"percent_change":200,"volume":1344,"transactions":9,"vwap":1247},"2025-12-08",36.73,36.569,{"date":1622,"open":1265,"high":1246,"low":1574,"close":1619,"change":888,"percent_change":1605,"volume":1623,"transactions":9,"vwap":1619},"2025-12-05",25000,{"date":1625,"open":1574,"high":1469,"low":1577,"close":1507,"change":888,"percent_change":1605,"volume":1626,"transactions":9,"vwap":1507},"2025-12-04",13900,{"date":1628,"open":1629,"high":1508,"low":1630,"close":1601,"change":1631,"percent_change":478,"volume":1632,"transactions":9,"vwap":1601},"2025-12-03",36.529,36.5,0.155,16200,{"date":1634,"open":1219,"high":1219,"low":1578,"close":1635,"change":1636,"percent_change":1110,"volume":819,"transactions":9,"vwap":1635},"2025-12-02",36.495,0.075,{"date":1638,"open":1539,"high":1219,"low":1266,"close":1266,"change":1639,"percent_change":1000,"volume":1300,"transactions":9,"vwap":1266},"2025-12-01",-0.22,{"date":1641,"open":1218,"high":1577,"low":1642,"close":1577,"change":1643,"percent_change":521,"volume":1644,"transactions":9,"vwap":1577},"2025-11-28",36.54,0.149,13000,{"date":1646,"open":1145,"high":1647,"low":1145,"close":1648,"change":1649,"percent_change":732,"volume":1607,"transactions":9,"vwap":1648},"2025-11-26",36.542,36.491,0.251,{"date":1651,"open":1652,"high":1123,"low":1175,"close":1123,"change":141,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1123},"2025-11-25",35.99,0.89,19300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":903,"volume":1228,"transactions":9,"vwap":1658},"2025-11-24",35.71,35.92,35.656,0.377,{"date":1662,"open":1663,"high":1136,"low":1664,"close":1665,"change":1666,"percent_change":968,"volume":1667,"transactions":9,"vwap":1665},"2025-11-21",35.34,35.2,35.543,0.291,23800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":841,"volume":1674,"transactions":9,"vwap":1672},"2025-11-20",35.94,36.13,35.252,-0.397,20600,{"date":1676,"open":1677,"high":1190,"low":1678,"close":1679,"change":1680,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-19",35.69,35.58,35.649,0,6800,{"date":1683,"open":1684,"high":1190,"low":178,"close":1679,"change":1685,"percent_change":1299,"volume":725,"transactions":9,"vwap":1679},"2025-11-18",35.68,-0.186,{"date":1687,"open":1122,"high":1240,"low":1688,"close":1689,"change":1591,"percent_change":715,"volume":1690,"transactions":9,"vwap":1689},"2025-11-17",35.78,35.835,20300,{"date":1692,"open":1693,"high":1584,"low":1693,"close":1694,"change":1695,"percent_change":366,"volume":1558,"transactions":9,"vwap":1694},"2025-11-14",36.0099983,36.165,-0.017,{"date":1697,"open":1551,"high":1521,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-13",36.18,36.182,-0.501,-1.37,25400,{"date":1704,"open":1574,"high":1469,"low":1705,"close":1706,"change":1707,"percent_change":961,"volume":1708,"transactions":9,"vwap":1706},"2025-11-12",36.678,36.683,0.043,5700,{"date":1710,"open":1520,"high":1508,"low":1630,"close":1577,"change":883,"percent_change":521,"volume":1711,"transactions":9,"vwap":1577},"2025-11-11",102700,{"date":1713,"open":1714,"high":1642,"low":1714,"close":1539,"change":126,"percent_change":1715,"volume":733,"transactions":9,"vwap":1539},"2025-11-10",36.32,1.11,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1355,"percent_change":828,"volume":867,"transactions":9,"vwap":1719},"2025-11-07",35.9,36.09,35.731,{"date":1722,"open":1209,"high":1209,"low":1723,"close":1724,"change":1065,"percent_change":1235,"volume":1725,"transactions":9,"vwap":1724},"2025-11-06",35.995,36.040001,4500,{"date":1727,"open":1728,"high":1223,"low":1728,"close":1223,"change":828,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1223},"2025-11-05",36.12,0.39,5300,{"date":1732,"open":1129,"high":1209,"low":1733,"close":1733,"change":553,"percent_change":1734,"volume":1592,"transactions":9,"vwap":1733},"2025-11-04",36.14,-0.99,{"date":1736,"open":1630,"high":1520,"low":1737,"close":1630,"change":1430,"percent_change":106,"volume":1738,"transactions":9,"vwap":1630},"2025-11-03",36.4,20000,{"date":1740,"open":1551,"high":1642,"low":1741,"close":1742,"change":1743,"percent_change":909,"volume":1744,"transactions":9,"vwap":1742},"2025-10-31",36.36,36.479,0.057,8200,{"date":1746,"open":1266,"high":1600,"low":1266,"close":1747,"change":1748,"percent_change":1235,"volume":1455,"transactions":9,"vwap":1747},"2025-10-30",36.422,-0.243,{"date":1750,"open":1487,"high":1487,"low":1218,"close":1614,"change":1751,"percent_change":1057,"volume":1752,"transactions":9,"vwap":1614},"2025-10-29",-0.144,8700,{"date":1754,"open":1487,"high":1487,"low":1755,"close":1756,"change":1680,"percent_change":1680,"volume":1029,"transactions":9,"vwap":1756},"2025-10-28",36.756,36.809,{"date":1758,"open":1759,"high":1756,"low":1760,"close":1756,"change":1761,"percent_change":1178,"volume":1268,"transactions":9,"vwap":1756},"2025-10-27",36.718,36.688,0.279,{"date":1763,"open":1764,"high":1520,"low":1648,"close":1765,"change":588,"percent_change":1766,"volume":1626,"transactions":9,"vwap":1765},"2025-10-24",36.57,36.53,0.55,{"date":1768,"open":1240,"high":1239,"low":1769,"close":1770,"change":1771,"percent_change":460,"volume":1772,"transactions":9,"vwap":1770},"2025-10-23",36.185,36.33,0.17,17400,{"date":1774,"open":1526,"high":1526,"low":1775,"close":1129,"change":1776,"percent_change":1777,"volume":806,"transactions":9,"vwap":1129},"2025-10-22",36.02,-0.115,-0.32,{"date":1779,"open":1145,"high":1780,"low":1145,"close":1781,"change":1307,"percent_change":1065,"volume":1782,"transactions":9,"vwap":1781},"2025-10-21",36.321,36.275,3500,{"date":1784,"open":1145,"high":1785,"low":1145,"close":1786,"change":1787,"percent_change":377,"volume":1171,"transactions":9,"vwap":1786},"2025-10-20",36.43,36.363,0.333,{"date":1789,"open":1670,"high":1724,"low":1790,"close":1205,"change":1482,"percent_change":1483,"volume":1644,"transactions":9,"vwap":1205},"2025-10-17",35.83,{"date":1792,"open":1793,"high":1793,"low":1196,"close":1233,"change":1794,"percent_change":1615,"volume":1644,"transactions":9,"vwap":1233},"2025-10-16",36.2,-0.039,{"date":1796,"open":1728,"high":1240,"low":1196,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-15",35.999,0.173,0.48,3400,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":111,"volume":1249,"transactions":9,"vwap":1805},"2025-10-14",35.49,35.949,35.826,-0.004,{"date":1808,"open":1182,"high":1790,"low":1684,"close":1790,"change":51,"percent_change":1809,"volume":835,"transactions":9,"vwap":1790},"2025-10-13",1.39,{"date":1811,"open":1812,"high":1812,"low":1663,"close":1663,"change":220,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1663},"2025-10-10",36.095001,-2.05,18400,{"date":1816,"open":1770,"high":1770,"low":1817,"close":1131,"change":1818,"percent_change":469,"volume":984,"transactions":9,"vwap":1131},"2025-10-09",36.028,-0.169,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":877,"percent_change":146,"volume":1466,"transactions":9,"vwap":1823},"2025-10-08",36.131,36.26,36.249,{"date":1825,"open":1547,"high":1547,"low":1131,"close":1174,"change":1826,"percent_change":1827,"volume":1730,"transactions":9,"vwap":1174},"2025-10-07",-0.162,-0.45,{"date":1829,"open":1532,"high":1532,"low":1830,"close":1830,"change":1831,"percent_change":1375,"volume":1085,"transactions":9,"vwap":1830},"2025-10-06",36.272,0.079,{"date":1833,"open":1733,"high":1209,"low":1733,"close":1834,"change":1835,"percent_change":855,"volume":1282,"transactions":9,"vwap":1834},"2025-10-03",36.193,0.098,{"date":1837,"open":1838,"high":1671,"low":1724,"close":1812,"change":1839,"percent_change":961,"volume":1840,"transactions":9,"vwap":1812},"2025-10-02",36.092999,0.042,2800,{"date":1842,"open":1124,"high":1131,"low":1124,"close":1843,"change":1844,"percent_change":126,"volume":1455,"transactions":9,"vwap":1843},"2025-10-01",36.053001,0.143,{"date":1846,"open":1847,"high":1175,"low":1189,"close":1175,"change":1848,"percent_change":146,"volume":749,"transactions":9,"vwap":1175},"2025-09-30",35.84,0.136,{"date":1850,"open":1851,"high":1718,"low":1189,"close":1852,"change":1605,"percent_change":426,"volume":1275,"transactions":9,"vwap":1852},"2025-09-29",35.86,35.774,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":913,"percent_change":1226,"volume":1592,"transactions":9,"vwap":1856},"2025-09-26",35.6,35.664,35.545,{"date":1859,"open":1165,"high":1165,"low":1860,"close":1861,"change":1862,"percent_change":469,"volume":733,"transactions":9,"vwap":1861},"2025-09-25",35.372,35.5,-0.168,{"date":1864,"open":1124,"high":1124,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":992,"transactions":9,"vwap":1866},"2025-09-24",35.643,35.668,-0.164,-0.46,{"date":1870,"open":1775,"high":1775,"low":1871,"close":1872,"change":1873,"percent_change":299,"volume":977,"transactions":9,"vwap":1872},"2025-09-23",35.805,35.832,-0.097,{"date":1875,"open":1876,"high":1877,"low":1189,"close":1877,"change":1878,"percent_change":141,"volume":1455,"transactions":9,"vwap":1877},"2025-09-22",35.795,35.929,0.115,{"date":1880,"open":1881,"high":1124,"low":1882,"close":1883,"change":1884,"percent_change":889,"volume":1885,"transactions":9,"vwap":1883},"2025-09-19",35.79,35.75,35.814,0.036,6400,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":578,"volume":1344,"transactions":9,"vwap":1890},"2025-09-18",35.635,35.88,35.778,0.128,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":434,"volume":1899,"transactions":9,"vwap":1897},"2025-09-17",35.725,35.87,35.59,35.65,-0.051,10000,{"date":1901,"open":1902,"high":1189,"low":1866,"close":1903,"change":1794,"percent_change":1615,"volume":1111,"transactions":9,"vwap":1903},"2025-09-16",35.73,35.701,{"date":1905,"open":1906,"high":1189,"low":1906,"close":1189,"change":1907,"percent_change":512,"volume":733,"transactions":9,"vwap":1189},"2025-09-15",35.62,0.184,{"date":1909,"open":1906,"high":1906,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-12",35.515,35.556,-0.07,-0.2,23900,{"date":1916,"open":1917,"high":1888,"low":1917,"close":1918,"change":967,"percent_change":377,"volume":788,"transactions":9,"vwap":1918},"2025-09-11",35.35,35.626,{"date":1920,"open":1917,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1375,"volume":1925,"transactions":9,"vwap":1923},"2025-09-10",35.38,35.259,35.3,0.078,4400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1355,"volume":1933,"transactions":9,"vwap":1931},"2025-09-09",35.21,35.23,35.155,35.222,0.016,3100,{"date":1935,"open":1936,"high":1929,"low":1937,"close":1938,"change":1516,"percent_change":1939,"volume":1023,"transactions":9,"vwap":1938},"2025-09-08",35.15,35.11,35.206,0.51,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1110,"volume":1800,"transactions":9,"vwap":1944},"2025-09-05",35.22,34.897,35.026001,0.074,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1388,"volume":1951,"transactions":9,"vwap":1949},"2025-09-04",34.755,34.952,0.212,1300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":961,"percent_change":151,"volume":1580,"transactions":9,"vwap":1957},"2025-09-03",34.71,34.746,34.64,34.74,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1964,"volume":1368,"transactions":9,"vwap":1961},"2025-09-02",34.5,34.62,34.391,-0.199,-0.57,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-29",34.857,34.869,34.79,34.819,-0.191,-0.55,8600,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1878,"percent_change":1084,"volume":1978,"transactions":9,"vwap":1977},"2025-08-28",34.891,35.0099983,2900,{"date":1980,"open":1981,"high":1155,"low":1981,"close":1982,"change":1983,"percent_change":883,"volume":1984,"transactions":9,"vwap":1982},"2025-08-27",34.8,34.895,0.054,95300,{"date":1986,"open":1957,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1516,"volume":1042,"transactions":9,"vwap":1987},"2025-08-26",34.841,34.73,0.061,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1639,"percent_change":955,"volume":935,"transactions":9,"vwap":1993},"2025-08-25",34.95,34.78,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-22",34.55,35.029999,35,0.558,1.62,28800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":396,"volume":2009,"transactions":9,"vwap":2007},"2025-08-21",34.46,34.499,34.41,34.442,-0.098,8900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2012,"change":2015,"percent_change":190,"volume":1730,"transactions":9,"vwap":2012},"2025-08-20",34.54,34.6,34.408,-0.031,{"date":2017,"open":2018,"high":1993,"low":2019,"close":2020,"change":2021,"percent_change":407,"volume":1725,"transactions":9,"vwap":2020},"2025-08-19",34.75,34.544,34.571,-0.089,{"date":2023,"open":2024,"high":1954,"low":2024,"close":2025,"change":1695,"percent_change":366,"volume":2026,"transactions":9,"vwap":2025},"2025-08-18",34.63,34.66,29400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":1541,"percent_change":1542,"volume":1744,"transactions":9,"vwap":2031},"2025-08-15",34.82,34.675,34.677,{"date":2033,"open":2034,"high":1954,"low":2035,"close":2036,"change":2037,"percent_change":278,"volume":1580,"transactions":9,"vwap":2036},"2025-08-14",34.68,34.57,34.691,-0.086,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":1766,"volume":1201,"transactions":9,"vwap":2041},"2025-08-13",34.769,34.777,34.69,0.191,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":387,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-12",34.3,34.586,1.08,4100,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1314,"volume":2055,"transactions":9,"vwap":2053},"2025-08-11",34.36,34.216,-0.106,20500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1631,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-08",34.28,34.35,34.24,34.322,0.45,48200,{"date":2065,"open":2066,"high":2059,"low":2067,"close":2068,"change":1454,"percent_change":639,"volume":2069,"transactions":9,"vwap":2068},"2025-08-07",34.33,34.11,34.167,3800,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":460,"volume":2026,"transactions":9,"vwap":2074},"2025-08-06",33.95,34.17,34.122,0.159,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1028,"volume":2082,"transactions":9,"vwap":2080},"2025-08-05",34.099998,33.902,33.963,-0.057,3300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1459,"percent_change":1227,"volume":1800,"transactions":9,"vwap":2086},"2025-08-04",33.87,34.02,33.84,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1199,"volume":835,"transactions":9,"vwap":2092},"2025-08-01",33.72,33.52,33.59,-0.261,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":1963,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-31",34.15,33.851,-0.58,9800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":1925,"transactions":9,"vwap":2104},"2025-07-30",34.21,34.248,34.049999,-0.128,-0.37,{"date":2108,"open":2060,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":1006,"volume":835,"transactions":9,"vwap":2110},"2025-07-29",34.25,34.178,0.002,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1730,"transactions":9,"vwap":2116},"2025-07-28",34.34,34.156,34.176,-0.181,-0.53,{"date":2120,"open":2121,"high":2122,"low":2109,"close":2123,"change":1983,"percent_change":909,"volume":725,"transactions":9,"vwap":2123},"2025-07-25",34.27,34.39,34.357,{"date":2125,"open":2066,"high":2126,"low":2046,"close":2127,"change":2128,"percent_change":1639,"volume":2129,"transactions":9,"vwap":2127},"2025-07-24",34.38,34.303,-0.074,19900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":65,"volume":1885,"transactions":9,"vwap":2133},"2025-07-23",34.23,34.377,34.194,0.306,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":855,"volume":2143,"transactions":9,"vwap":2141},"2025-07-22",34.029999,34.080002,33.94,34.070999,0.091,3200,{"date":2145,"open":2146,"high":2147,"low":2072,"close":2148,"change":1878,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-21",34.040001,34.12,33.98,0.34,6300,{"date":2152,"open":2153,"high":2153,"low":2097,"close":2154,"change":2155,"percent_change":1912,"volume":1925,"transactions":9,"vwap":2154},"2025-07-18",33.97,33.865,-0.025,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":828,"percent_change":521,"volume":1300,"transactions":9,"vwap":2161},"2025-07-17",33.78,33.91,33.74,33.89,{"date":2163,"open":2164,"high":2165,"low":2091,"close":2165,"change":1083,"percent_change":387,"volume":1933,"transactions":9,"vwap":2165},"2025-07-16",33.66,33.75,{"date":2167,"open":2153,"high":2153,"low":2168,"close":2168,"change":2169,"percent_change":469,"volume":1752,"transactions":9,"vwap":2168},"2025-07-15",33.624,-0.159,{"date":2171,"open":2160,"high":2172,"low":2173,"close":2174,"change":1989,"percent_change":1516,"volume":1885,"transactions":9,"vwap":2174},"2025-07-14",33.81,33.71,33.783,{"date":2176,"open":2158,"high":2158,"low":2177,"close":2177,"change":2178,"percent_change":2098,"volume":2150,"transactions":9,"vwap":2177},"2025-07-11",33.722,-0.198,{"date":2180,"open":2181,"high":2072,"low":2181,"close":2182,"change":2183,"percent_change":121,"volume":1607,"transactions":9,"vwap":2182},"2025-07-10",33.8,33.92,0.086,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":512,"volume":1141,"transactions":9,"vwap":2187},"2025-07-09",33.7,33.834,0.174,{"date":2190,"open":2191,"high":2164,"low":2191,"close":2164,"change":2192,"percent_change":1483,"volume":2193,"transactions":9,"vwap":2164},"2025-07-08",33.62,0.064,2300,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":904,"transactions":9,"vwap":2198},"2025-07-07",33.79,33.55,33.596,-0.292,-0.86,{"date":2202,"open":2203,"high":2182,"low":2203,"close":2204,"change":2205,"percent_change":1799,"volume":2049,"transactions":9,"vwap":2204},"2025-07-03",33.85,33.888,0.163,{"date":2207,"open":2208,"high":2209,"low":2191,"close":2209,"change":2210,"percent_change":426,"volume":849,"transactions":9,"vwap":2209},"2025-07-02",33.63,33.725,0.105,{"date":2212,"open":2191,"high":2164,"low":2197,"close":2191,"change":111,"percent_change":618,"volume":2213,"transactions":9,"vwap":2191},"2025-07-01",1600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2208,"change":1483,"percent_change":1328,"volume":2219,"transactions":9,"vwap":2208},"2025-06-30",33.53,33.638,33.47,30100,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":1109,"percent_change":724,"volume":1885,"transactions":9,"vwap":2224},"2025-06-27",33.36,33.57,33.44,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":771,"percent_change":1653,"volume":2229,"transactions":9,"vwap":2228},"2025-06-26",33.223,33.363,3600,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":434,"percent_change":355,"volume":2234,"transactions":9,"vwap":2233},"2025-06-25",33.22,33.07,2100,{"date":2236,"open":2237,"high":2232,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":835,"transactions":9,"vwap":2239},"2025-06-24",33.080002,33.060001,33.21,0.405,1.23,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2245},"2025-06-23",32.56,32.805,32.471,0.252,0.77,4200,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":553,"volume":2256,"transactions":9,"vwap":2254},"2025-06-20",32.81,32.535,32.553,-0.119,9400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":889,"volume":2263,"transactions":9,"vwap":2261},"2025-06-18",32.76,32.84,32.672,0.032,17700,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":299,"percent_change":976,"volume":2150,"transactions":9,"vwap":2268},"2025-06-17",32.83,32.6,32.64,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":1320,"percent_change":2274,"volume":1840,"transactions":9,"vwap":2273},"2025-06-16",32.93,33.040001,32.91,0.81,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":1141,"transactions":9,"vwap":2278},"2025-06-13",32.8,32.644,-0.381,-1.15,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":146,"volume":2082,"transactions":9,"vwap":2284},"2025-06-12",32.911,33.025002,0.125,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":190,"volume":2293,"transactions":9,"vwap":2291},"2025-06-11",32.981,33.049999,32.85,32.9,-0.029,15400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":578,"volume":819,"transactions":9,"vwap":2299},"2025-06-10",32.94,32.98,32.86,32.929,0.119,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2252,"change":2305,"percent_change":883,"volume":1409,"transactions":9,"vwap":2252},"2025-06-09",32.73,32.89,0.049,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":136,"volume":2313,"transactions":9,"vwap":2311},"2025-06-06",32.75,32.78,32.67,32.761,0.216,4600,{"date":2315,"open":2316,"high":2252,"low":2317,"close":2318,"change":2319,"percent_change":452,"volume":1077,"transactions":9,"vwap":2318},"2025-06-05",32.68,32.473,32.545,-0.095,{"date":2321,"open":2316,"high":2316,"low":2268,"close":2268,"change":2322,"percent_change":1084,"volume":2323,"transactions":9,"vwap":2268},"2025-06-04",0.106,1400,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":1146,"volume":2330,"transactions":9,"vwap":2328},"2025-06-03",32.45,32.54,32.534,0.084,700,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2326,"change":1605,"percent_change":2149,"volume":1730,"transactions":9,"vwap":2326},"2025-06-02",32.19,32.46,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1006,"percent_change":753,"volume":2256,"transactions":9,"vwap":2340},"2025-05-30",32.26,32.35,32.15,32.34,{"date":2342,"open":2338,"high":2343,"low":2337,"close":2344,"change":909,"percent_change":230,"volume":2345,"transactions":9,"vwap":2344},"2025-05-29",32.42,32.33,3900,{"date":2347,"open":2338,"high":2338,"low":2348,"close":2348,"change":760,"percent_change":2349,"volume":1171,"transactions":9,"vwap":2348},"2025-05-28",32.17,-0.62,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-27",32.16,32.4,32.372,0.477,1.5,6200,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":1414,"volume":2363,"transactions":9,"vwap":2361},"2025-05-23",31.87,31.895,-0.067,800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":1140,"volume":2370,"transactions":9,"vwap":2368},"2025-05-22",31.96,32.07,31.962,-0.018,2700,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1023,"transactions":9,"vwap":2375},"2025-05-21",32.36,31.9,31.98,-0.383,-1.18,{"date":2379,"open":2380,"high":2380,"low":2344,"close":2381,"change":2362,"percent_change":1414,"volume":2382,"transactions":9,"vwap":2381},"2025-05-20",32.41,32.363,2400,{"date":2384,"open":2339,"high":2385,"low":2339,"close":2385,"change":1835,"percent_change":1606,"volume":1455,"transactions":9,"vwap":2385},"2025-05-19",32.43,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":1191,"volume":2391,"transactions":9,"vwap":2389},"2025-05-16",32.192,32.332,0.175,1900,{"date":2393,"open":2394,"high":2352,"low":2394,"close":2395,"change":2390,"percent_change":1766,"volume":2396,"transactions":9,"vwap":2395},"2025-05-15",31.97,32.157,1700,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":502,"volume":2345,"transactions":9,"vwap":2401},"2025-05-14",32.049999,31.968,31.982,-0.043,{"date":2404,"open":2405,"high":2406,"low":2374,"close":2407,"change":2408,"percent_change":1799,"volume":2409,"transactions":9,"vwap":2407},"2025-05-13",31.909,32.09,32.025002,0.154,27300,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-12",31.95,31.7,31.871,0.571,1.82,18800,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":106,"percent_change":1483,"volume":904,"transactions":9,"vwap":2422},"2025-05-09",31.42,31.26,31.3,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":1945,"percent_change":934,"volume":784,"transactions":9,"vwap":2427},"2025-05-08",31.37,31.41,31.24,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":847,"percent_change":753,"volume":1102,"transactions":9,"vwap":2431},"2025-05-07",31.136,31.166,{"date":2433,"open":2434,"high":2434,"low":2434,"close":2434,"change":2435,"percent_change":2106,"volume":2330,"transactions":9,"vwap":2434},"2025-05-06",31.158,-0.116,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":1639,"volume":2330,"transactions":9,"vwap":2440},"2025-05-05",31.22,31.354,31.274,-0.069,{"date":2443,"open":2421,"high":2444,"low":2421,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-02",31.39,31.343,0.425,1.37,1500,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1771,"volume":1752,"transactions":9,"vwap":2453},"2025-05-01",31.07,30.89,30.918,0.051,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":259,"volume":867,"transactions":9,"vwap":2458},"2025-04-30",30.48,30.867,0.029,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":151,"volume":904,"transactions":9,"vwap":2464},"2025-04-29",30.7,30.88,30.838,0.108,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1878,"percent_change":146,"volume":956,"transactions":9,"vwap":2471},"2025-04-28",30.71,30.83,30.54,30.73,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2210,"percent_change":2149,"volume":1029,"transactions":9,"vwap":2477},"2025-04-25",30.46,30.63,30.38,30.615,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":51,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-04-24",30.1,30.51,1.63,12600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2293,"transactions":9,"vwap":2489},"2025-04-23",30.305,30.39,30.0079994,30.02,0.351,1.18,{"date":179,"open":175,"high":2493,"low":175,"close":2494,"change":2495,"percent_change":141,"volume":1800,"transactions":9,"vwap":2494},29.737,29.669,0.096]