[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDF":3,"homepage-market-summary":29,"stock-historical-ITDF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDF","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 2050 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4654,0.612964,"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},41.83,42,41.7,41.52,0.31,0.75,11269.037629,42.95,35.54,13428.310238236,84.9,741,{"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},29.5,11209,4091177.559559,40.14,"2025-04-22",[181,184,193,202,212,223,233,244,255,266,276,285,294,304,313,322,332,343,353,363,372,382,392,402,412,422,431,441,450,459,466,474,484,493,503,512,523,533,541,551,560,567,573,581,592,601,610,620,630,639,650,658,666,676,683,694,703,713,720,729,737,743,751,758,764,770,776,782,790,798,804,811,819,825,830,836,841,848,856,863,871,877,883,889,896,904,910,916,923,929,933,939,945,952,959,968,975,982,989,997,1005,1011,1017,1024,1031,1040,1049,1056,1063,1071,1079,1087,1093,1101,1107,1114,1121,1128,1134,1142,1151,1158,1166,1175,1180,1186,1193,1199,1206,1214,1222,1229,1237,1244,1251,1259,1267,1274,1280,1287,1295,1301,1308,1317,1324,1330,1339,1346,1353,1359,1366,1371,1377,1384,1391,1399,1404,1411,1418,1423,1430,1435,1440,1447,1453,1461,1467,1473,1479,1484,1492,1498,1505,1512,1517,1523,1528,1533,1541,1546,1553,1559,1565,1573,1581,1586,1592,1600,1608,1617,1622,1629,1635,1640,1648,1653,1660,1667,1671,1675,1679,1682,1686,1690,1695,1699,1703,1706,1709,1711,1716,1721,1726,1730,1736,1741,1746,1752,1758,1764,1773,1780,1786,1790,1793,1799,1804,1809,1813,1821,1824,1827,1833,1837,1841,1844,1847,1850,1856,1859,1866,1869,1872,1878,1885,1890,1895,1900,1905,1911,1915,1917,1920,1925,1931,1933,1937,1943,1947,1950,1954,1958,1965,1971,1978,1980,1985,1991,1998,2002,2008,2013,2020,2028,2035,2042,2049,2054,2060,2066,2073,2081,2086,2093,2099,2105,2110,2117,2125,2131,2138,2145,2151,2159,2166,2174,2180,2184,2190,2194,2200,2206,2210,2215,2220,2228,2234,2240,2245,2251,2258,2265,2268,2272,2278,2281,2285,2291,2297,2303,2310,2316,2322,2328,2335,2343,2348,2356,2364,2369,2375,2380,2387,2392,2395,2399,2404,2410,2417,2421,2426,2433,2438,2445,2451,2457,2462,2468,2473,2479,2485,2492,2497,2503,2509,2515,2522,2528,2533,2539,2546,2551,2556,2561,2568],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},203,41.8338,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",41.59,41.26,-0.04,-0.1,31955.045436,426,41.4478,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.89,41.56,-0.16,-0.38,5266.361393,144,41.7882,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.91,41.571,41.72,-0.0485,-0.12,3804.653401,131,41.6894,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",41.79,41.979,41.67,41.7685,-0.3332,-0.79,6369.75329,184,41.8595,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.88,42.11,42.1017,0.236,0.56,6791.390309,114,42.051,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.76,41.925,41.75,41.8657,-0.0757,-0.18,4654.729942,109,41.8694,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",42.225,42.24,41.92,41.9414,-0.5249,-1.24,7827.868314,170,41.9719,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",42.51,42.525,42.37,42.4663,0.0545,0.13,9683.858056,152,42.4264,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",42.13,42.43,42.4118,0.5965,1.43,18230.63769,206,42.258,{"date":277,"open":278,"high":278,"low":216,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",41.95,41.8153,-0.1051,-0.25,4336.402076,168,41.7215,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",41.82,41.9204,0.4814,1.16,3428.603044,133,41.8983,{"date":295,"open":296,"high":235,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",41.74,41.28,41.439,-0.1333,-0.32,5497.710464,145,41.5152,{"date":305,"open":306,"high":306,"low":20,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",41.66,41.5723,-0.2001,-0.48,4899.215047,141,41.6028,{"date":314,"open":214,"high":315,"low":306,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",41.9099,41.7724,-0.2985,-0.71,21999.698094,177,41.7496,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":311,"vwap":331},"2026-09-11",42.105,42.15,42.05,42.0709,0.3409,0.82,4040.168112,42.0897,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",41.81,41.85,41.69,41.73,-0.3636,-0.86,11561.112462,185,41.7611,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",42.38,42.39,42.0936,-0.2677,-0.63,5172.931703,137,42.198,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":182,"vwap":362},"2026-09-08",42.64,42.66,42.36,42.3613,-0.2787,-0.65,7785.319257,42.4975,{"date":364,"open":365,"high":366,"low":257,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",42.5525,42.67,0.07,0.16,150881.635198,798,42.5978,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",42.47,42.57,42.34,0.4168,0.99,4287.687863,155,42.4611,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",42.12,42.17,42.1532,0.2195,0.52,7305.92007,158,42.1319,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",41.97,42.19,41.9337,-0.3613,-0.85,13362.46151,215,42.1002,{"date":403,"open":404,"high":405,"low":395,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",42.44,42.4695,42.295,-0.1156,-0.27,7846.406897,191,42.2445,{"date":413,"open":257,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",42.6261,42.4,42.4106,-0.1894,-0.44,3088.298557,149,42.5169,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":264,"vwap":430},"2026-08-27",42.61,42.4699,42.6,0.1851,0.44,12226.686463,42.6709,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",42.45,42.41,42.4149,-0.0578,-0.14,2846.38494,119,42.4395,{"date":442,"open":443,"high":443,"low":346,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",42.55,42.4727,0.2476,0.59,2605.013122,111,42.428,{"date":451,"open":357,"high":357,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",42.2,42.2251,-0.1649,-0.39,11765.91056,162,42.2529,{"date":460,"open":461,"high":415,"low":376,"close":346,"change":462,"percent_change":388,"volume":463,"transactions":464,"vwap":465},"2026-08-21",42.35,0.22,4131.466032,127,42.377,{"date":467,"open":461,"high":461,"low":468,"close":385,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",42.1599,-0.1789,-0.42,10154.126563,156,42.2408,{"date":475,"open":476,"high":477,"low":376,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",42.56,42.569,42.3489,0.1439,0.34,13873.13538,173,42.4646,{"date":485,"open":486,"high":486,"low":452,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",42.42,42.205,-0.3993,-0.94,7746.444317,147,42.2898,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",42.72,42.745,42.6043,-0.1257,-0.29,4181.714045,210,42.7073,{"date":504,"open":24,"high":24,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",42.675,42.73,-0.0133,-0.03,18185.211159,187,42.7476,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",42.7599,42.77,42.7244,42.7433,0.2234,0.53,9822.861759,166,42.7468,{"date":524,"open":257,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",42.59,42.48,42.5199,0.1891,0.45,2885.879618,116,42.5027,{"date":534,"open":424,"high":424,"low":535,"close":536,"change":537,"percent_change":208,"volume":538,"transactions":539,"vwap":540},"2026-08-11",42.32,42.3308,-0.0499,8159.139276,128,42.3752,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",42.53,42.365559,42.3807,-0.1193,-0.28,25315.615717,198,42.4533,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":480,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",42.33,42.5299,42.5,0.81,15279.652067,217,42.4713,{"date":561,"open":259,"high":259,"low":325,"close":562,"change":563,"percent_change":198,"volume":564,"transactions":565,"vwap":566},"2026-08-06",42.16,-0.1607,19540.109871,174,42.271,{"date":568,"open":433,"high":433,"low":569,"close":569,"change":570,"percent_change":111,"volume":571,"transactions":380,"vwap":572},"2026-08-05",42.3207,-0.0056,5587.654277,42.3698,{"date":574,"open":575,"high":346,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":341,"vwap":580},"2026-08-04",41.78,42.3263,0.6949,1.67,21072.277441,42.2717,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",41.36,41.68,41.35,41.6314,0.3998,0.97,12362.378694,216,41.5049,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":292,"vwap":600},"2026-07-31",40.94,41.2316,40.815,0.12,0.29,2865.736273,41.035,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",40.67,41.1116,0.753,1.87,7041.911097,132,40.88,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",40.85,40.07,40.3586,-0.5362,-1.31,6465.218309,154,40.6201,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":111,"volume":627,"transactions":628,"vwap":629},"2026-07-28",40.86,40.92,40.7,40.8948,-0.0031,5029.617063,98,40.7957,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":608,"vwap":638},"2026-07-27",41.25,40.7659,40.8979,0.1076,0.26,5750.620997,40.9218,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",40.98,40.99,40.78,40.7903,0.0223,0.05,4225.913855,124,40.8767,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":292,"vwap":657},"2026-07-23",40.93,40.768,-0.4735,-1.15,4221.685421,40.8324,{"date":659,"open":660,"high":585,"low":661,"close":662,"change":663,"percent_change":189,"volume":664,"transactions":628,"vwap":665},"2026-07-22",41.3,41.24,41.2415,-0.0413,3382.603599,41.297,{"date":667,"open":661,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",41.33,41.045,41.2828,0.4492,1.1,7363.232752,123,41.1535,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":455,"volume":681,"transactions":457,"vwap":682},"2026-07-20",41.1807,40.8336,-0.1617,3908.884617,41.0469,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",40.835,41.05,40.8,40.9953,-0.2821,-0.68,7929.028448,178,40.9125,{"date":695,"open":696,"high":697,"low":661,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":292,"vwap":702},"2026-07-16",41.42,41.44,41.2774,-0.2415,-0.58,12822.10393,41.2876,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":521,"vwap":712},"2026-07-15",41.5,41.585,41.445,41.5189,0.1161,0.28,18350.773335,41.5325,{"date":714,"open":715,"high":705,"low":715,"close":716,"change":717,"percent_change":446,"volume":718,"transactions":531,"vwap":719},"2026-07-14",41.29,41.4028,0.241,4542.184994,41.4364,{"date":721,"open":722,"high":722,"low":600,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",41.46,41.1618,-0.4432,-1.07,5089.477754,157,41.3015,{"date":730,"open":731,"high":732,"low":705,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",41.6,41.61,41.605,0.155,0.37,7400,{"date":738,"open":187,"high":739,"low":187,"close":740,"change":636,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",41.54,41.45,0.63,7100,{"date":744,"open":641,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",41.22,40.905,41.19,-0.141,-0.34,7500,{"date":752,"open":697,"high":196,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",41.285,41.331,-0.372,-0.89,9300,{"date":759,"open":196,"high":337,"low":196,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",41.703,0.403,0.98,11300,{"date":765,"open":766,"high":733,"low":767,"close":660,"change":768,"percent_change":646,"volume":769,"transactions":9,"vwap":660},"2026-07-02",41.525,41.098999,0.02,6900,{"date":771,"open":583,"high":772,"low":297,"close":297,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":297},"2026-07-01",41.47,-0.21,-0.51,5400,{"date":777,"open":778,"high":20,"low":778,"close":779,"change":780,"percent_change":741,"volume":781,"transactions":9,"vwap":779},"2026-06-30",41.21,41.49,0.259,8400,{"date":783,"open":784,"high":661,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",41.12,40.87,41.231,0.312,0.76,5300,{"date":791,"open":687,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",41.049999,40.68,40.919,-0.036,-0.09,29500,{"date":799,"open":747,"high":747,"low":652,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",40.955,0.148,0.36,44800,{"date":805,"open":641,"high":806,"low":807,"close":808,"change":809,"percent_change":197,"volume":810,"transactions":9,"vwap":808},"2026-06-24",41.040001,40.75,40.807,-0.064,12400,{"date":812,"open":612,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",41.11,40.84,40.871,-0.659,-1.59,12000,{"date":820,"open":821,"high":214,"low":705,"close":822,"change":823,"percent_change":773,"volume":824,"transactions":9,"vwap":822},"2026-06-22",41.63,41.53,-0.087,16600,{"date":826,"open":206,"high":206,"low":779,"close":827,"change":828,"percent_change":672,"volume":829,"transactions":9,"vwap":827},"2026-06-18",41.617,0.453,10700,{"date":831,"open":186,"high":296,"low":784,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",41.164,-0.367,-0.88,12700,{"date":837,"open":821,"high":287,"low":838,"close":838,"change":839,"percent_change":840,"volume":763,"transactions":9,"vwap":838},"2026-06-16",41.531,-0.148,-0.36,{"date":842,"open":214,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",41.84,41.679,0.546,1.33,10400,{"date":849,"open":641,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",41.27,40.95,41.133,0.176,0.43,14700,{"date":857,"open":858,"high":792,"low":859,"close":860,"change":861,"percent_change":862,"volume":781,"transactions":9,"vwap":860},"2026-06-11",40.39,40.215,40.957,0.858,2.14,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",40.54,40.65,40.098999,-0.5,-1.23,15600,{"date":872,"open":806,"high":806,"low":873,"close":874,"change":111,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-09",39.905,40.599,-0.02,21800,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":735,"volume":882,"transactions":9,"vwap":880},"2026-06-08",40.91,40.609,0.149,25500,{"date":884,"open":660,"high":660,"low":858,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",40.46,-1.155,-2.78,16900,{"date":890,"open":722,"high":891,"low":892,"close":893,"change":894,"percent_change":146,"volume":895,"transactions":9,"vwap":893},"2026-06-04",41.65,41.43,41.615,0.158,3900,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",41.58,41.77,41.457,-0.317,-0.76,15100,{"date":905,"open":906,"high":334,"low":216,"close":907,"change":908,"percent_change":735,"volume":909,"transactions":9,"vwap":907},"2026-06-02",41.71,41.774,0.154,10600,{"date":911,"open":912,"high":906,"low":912,"close":913,"change":914,"percent_change":121,"volume":915,"transactions":9,"vwap":913},"2026-06-01",41.38,41.62,0.102,3700,{"date":917,"open":739,"high":913,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",41.48,41.518,0.047,0.11,4600,{"date":924,"open":297,"high":196,"low":925,"close":926,"change":927,"percent_change":428,"volume":928,"transactions":9,"vwap":926},"2026-05-28",41.175,41.471,0.181,8700,{"date":930,"open":20,"high":20,"low":187,"close":715,"change":796,"percent_change":931,"volume":932,"transactions":9,"vwap":715},"2026-05-27",-0.22,24800,{"date":934,"open":745,"high":935,"low":745,"close":912,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":912},"2026-05-26",41.41,0.481,1.18,30600,{"date":940,"open":941,"high":792,"low":814,"close":942,"change":943,"percent_change":710,"volume":944,"transactions":9,"vwap":942},"2026-05-22",41.02,40.899,0.114,13200,{"date":946,"open":947,"high":746,"low":948,"close":949,"change":950,"percent_change":146,"volume":951,"transactions":9,"vwap":949},"2026-05-21",40.57,40.475,40.785,0.156,8800,{"date":953,"open":954,"high":866,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",40.18,40.629,0.547,1.36,9600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",40.02,40.29,40,40.082001,-0.303,-0.75,6400,{"date":969,"open":970,"high":971,"low":954,"close":972,"change":973,"percent_change":368,"volume":974,"transactions":9,"vwap":972},"2026-05-18",40.4,40.52,40.385,0.065,6300,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",40.64,40.32,-0.662,-1.62,20900,{"date":983,"open":642,"high":984,"low":594,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-14",41.099998,40.982,0.134,0.33,14100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":741,"volume":996,"transactions":9,"vwap":994},"2026-05-13",40.73,40.879,40.55,40.848,0.255,24200,{"date":998,"open":999,"high":793,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-12",40.58,40.25,40.593,-0.239,-0.59,20500,{"date":1006,"open":687,"high":594,"low":687,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",40.832,0.018,0.04,27300,{"date":1012,"open":687,"high":1013,"low":991,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-08",40.814,0.367,0.91,5700,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":756,"volume":1023,"transactions":9,"vwap":1021},"2026-05-07",40.97,40.416,40.447,-0.363,11600,{"date":1025,"open":1026,"high":1027,"low":1026,"close":142,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":142},"2026-05-06",40.42,40.82,0.743,1.85,42900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",39.955,40.13,39.95,40.067001,0.409,1.03,6100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",39.92,39.96,39.56,39.658,-0.248,-0.62,19600,{"date":1050,"open":1051,"high":613,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",39.975,39.906,0.038,0.1,52900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",39.44,39.868,0.616,1.57,3400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-29",39.37,39.2,39.252,-0.176,-0.45,5200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":774,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",39.457,39.5,39.32,39.428,-0.202,16200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":188,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",39.72,39.75,39.565,39.63,-0.015,9200,{"date":1088,"open":1058,"high":1089,"low":1058,"close":1090,"change":1091,"percent_change":22,"volume":1092,"transactions":9,"vwap":1090},"2026-04-24",39.66,39.645,0.296,17400,{"date":1094,"open":1095,"high":1096,"low":1066,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-23",39.6,39.62,39.349,-0.238,-0.6,17200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":141,"percent_change":556,"volume":1106,"transactions":9,"vwap":1105},"2026-04-22",39.68,39.51,39.587,9800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-21",39.81,39.267,-0.436,-1.1,7000,{"date":1115,"open":1116,"high":1116,"low":1095,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-20",39.76,39.703,-0.104,-0.26,6000,{"date":1122,"open":147,"high":1123,"low":1103,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",39.965,39.807,0.519,1.32,13600,{"date":1129,"open":1058,"high":1058,"low":1130,"close":1131,"change":1132,"percent_change":921,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",39.21,39.288,0.042,18900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":146,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",39.19,39.26,38.98,39.246,0.15,8500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-14",38.91,39.099998,38.9,39.096001,0.42,1.09,15000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-13",38.26,38.676,0.354,0.92,4200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-10",38.55,38.3,38.322,-0.018,-0.05,8100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-09",38.040001,38.412,38.025002,38.34,0.08,0.21,8300,{"date":1176,"open":1160,"high":1160,"low":1177,"close":1153,"change":672,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1153},"2026-04-08",38.099998,2.96,27000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":768,"percent_change":646,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",36.88,37.16,36.72,11900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",36.97,37.14,0.17,0.46,30700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1188,"change":188,"percent_change":1198,"volume":1133,"transactions":9,"vwap":1188},"2026-04-02",36.49,37.080002,36.37,-0.11,{"date":1200,"open":1201,"high":1183,"low":1202,"close":1203,"change":146,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",36.99,36.918,37.0099983,1.04,40200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":44,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-31",36.099998,36.7,36,36.63,2.81,16700,{"date":1215,"open":1216,"high":1217,"low":25,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-30",35.94,35.967,35.63,-0.06,-0.17,17000,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":868,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-27",36.11,35.689,35.69,-1.38,15500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",36.41,36.66,36.19,-0.649,-1.76,3600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":895,"transactions":9,"vwap":1241},"2026-03-25",36.98,36.83,36.839,0.309,0.85,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":928,"transactions":9,"vwap":1248},"2026-03-24",36.31,36.655,36.53,-0.2,-0.54,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":882,"transactions":9,"vwap":1256},"2026-03-23",36.62,37.064999,36.57,36.73,0.631,1.75,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":818,"transactions":9,"vwap":1264},"2026-03-20",36.51,36.54,35.975,36.098999,-0.801,-2.17,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":750,"transactions":9,"vwap":1270},"2026-03-19",36.538,36.9,36.52,-0.07,-0.19,{"date":1275,"open":1276,"high":1276,"low":1188,"close":1188,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1188},"2026-03-18",37.36,-0.527,-1.41,7800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":21,"volume":1286,"transactions":9,"vwap":1284},"2026-03-17",37.6,37.65,37.497,0.117,5500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-16",37.19,37.46,37.38,0.51,1.38,2600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":547,"percent_change":966,"volume":1300,"transactions":9,"vwap":1299},"2026-03-13",37.21,37.39,36.87,12900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":980,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",37.52,37.13,37.15,-0.61,7600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-11",37.81,37.835,37.585,37.76,-0.056,-0.15,6700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":188,"volume":915,"transactions":9,"vwap":1322},"2026-03-10",37.84,38.14,37.749,37.816,-0.014,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":710,"percent_change":22,"volume":1174,"transactions":9,"vwap":1329},"2026-03-09",37.040001,37.88,37,37.83,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-06",37.32,37.69,37.31,37.55,-0.4,-1.05,31400,{"date":1340,"open":1341,"high":1342,"low":1283,"close":1341,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1341},"2026-03-05",37.95,38.12,-0.458,-1.19,19200,{"date":1347,"open":1348,"high":1349,"low":1177,"close":1350,"change":1351,"percent_change":556,"volume":1352,"transactions":9,"vwap":1350},"2026-03-04",38.28,38.48,38.408,0.308,9100,{"date":1354,"open":1355,"high":1356,"low":1303,"close":1177,"change":1357,"percent_change":1358,"volume":742,"transactions":9,"vwap":1177},"2026-03-03",37.9,38.2,-0.73,-1.88,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1306,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",38.51,38.92,38.83,-0.24,22200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1272,"percent_change":240,"volume":847,"transactions":9,"vwap":1369},"2026-02-27",39.02,39.07,38.89,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1315,"percent_change":198,"volume":1376,"transactions":9,"vwap":1375},"2026-02-26",39.27,38.96,39.14,35100,{"date":1378,"open":1379,"high":1380,"low":1145,"close":1381,"change":1382,"percent_change":131,"volume":1383,"transactions":9,"vwap":1381},"2026-02-25",39.168,39.31,39.29,0.304,20200,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":736,"transactions":9,"vwap":1388},"2026-02-24",38.72,39.00099945,38.986,0.269,0.69,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",39.040001,38.634,38.717,-0.304,-0.78,24600,{"date":1400,"open":1386,"high":1401,"low":1386,"close":1401,"change":1242,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-20",39.021,0.8,19300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":281,"volume":1410,"transactions":9,"vwap":1407},"2026-02-19",38.71,38.712,38.585,-0.098,15300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":262,"percent_change":480,"volume":1417,"transactions":9,"vwap":1416},"2026-02-18",38.8,38.924,38.726,38.81,18100,{"date":1419,"open":1420,"high":1421,"low":1171,"close":1422,"change":106,"percent_change":368,"volume":1352,"transactions":9,"vwap":1422},"2026-02-17",38.6,38.734,38.68,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1425,"change":367,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1425},"2026-02-13",38.62,38.799,38.5,0.18,17900,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1160,"change":309,"percent_change":869,"volume":1434,"transactions":9,"vwap":1160},"2026-02-12",39.16,38.547,22900,{"date":1436,"open":1373,"high":1373,"low":1437,"close":1438,"change":1439,"percent_change":987,"volume":1434,"transactions":9,"vwap":1438},"2026-02-11",38.805,39.029999,0.127,{"date":1441,"open":1362,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-10",39.060001,38.903,0.002,0.01,14900,{"date":1448,"open":1422,"high":1449,"low":1422,"close":1450,"change":1451,"percent_change":1452,"volume":1279,"transactions":9,"vwap":1450},"2026-02-09",38.97,38.901,0.277,0.72,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-06",38.029999,38.635,38.624,0.801,2.12,18500,{"date":1462,"open":1327,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1112,"volume":1016,"transactions":9,"vwap":1465},"2026-02-05",38.055,37.8,37.823,-0.421,{"date":1468,"open":1427,"high":1427,"low":1469,"close":1470,"change":1471,"percent_change":547,"volume":1472,"transactions":9,"vwap":1470},"2026-02-04",38.060001,38.244,-0.106,9700,{"date":1474,"open":1420,"high":1420,"low":1475,"close":1476,"change":208,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",38.11,38.35,-0.31,35600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1190,"percent_change":428,"volume":1127,"transactions":9,"vwap":1483},"2026-02-02",38.27,38.54,38.47,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1161,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1161},"2026-01-30",38.45,38.478,38.098,-0.318,-0.82,4800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1163,"percent_change":1164,"volume":1497,"transactions":9,"vwap":1496},"2026-01-29",38.695,38.215,38.618,12800,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":437,"volume":1504,"transactions":9,"vwap":1502},"2026-01-28",38.77,38.52,38.636,-0.054,9500,{"date":1506,"open":1507,"high":1406,"low":1508,"close":1509,"change":1510,"percent_change":37,"volume":1511,"transactions":9,"vwap":1509},"2026-01-27",38.63,38.595,38.69,0.279,7300,{"date":1513,"open":1350,"high":1514,"low":1350,"close":1515,"change":1516,"percent_change":854,"volume":742,"transactions":9,"vwap":1515},"2026-01-26",38.46,38.411,0.163,{"date":1518,"open":1356,"high":1153,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1016,"transactions":9,"vwap":1520},"2026-01-23",38.13,38.248,0.055,0.14,{"date":1524,"open":1320,"high":1161,"low":1342,"close":1525,"change":1526,"percent_change":1527,"volume":835,"transactions":9,"vwap":1525},"2026-01-22",38.193,0.189,0.5,{"date":1529,"open":1464,"high":1475,"low":1530,"close":1531,"change":1532,"percent_change":378,"volume":1086,"transactions":9,"vwap":1531},"2026-01-21",37.715,38.0040016,0.374,{"date":1534,"open":1535,"high":1327,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",37.77,37.564,37.63,-0.566,-1.48,57300,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1009,"volume":855,"transactions":9,"vwap":1544},"2026-01-16",38.31,38.196,0.016,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":636,"volume":1552,"transactions":9,"vwap":1550},"2026-01-15",38.37,38.171,38.18,0.098,13900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1085,"percent_change":188,"volume":1558,"transactions":9,"vwap":1557},"2026-01-14",38.15,37.92,38.082001,4700,{"date":1560,"open":1161,"high":1161,"low":1455,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-13",38.097,-0.126,-0.33,6600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":146,"volume":1572,"transactions":9,"vwap":1570},"2026-01-12",38.080002,38.25,38.044998,38.223,0.146,6800,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-09",37.85,38.119,38.077,0.254,0.67,28000,{"date":1582,"open":1583,"high":1329,"low":1584,"close":1465,"change":1545,"percent_change":1009,"volume":1585,"transactions":9,"vwap":1465},"2026-01-08",37.78,37.72,51300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1336,"volume":967,"transactions":9,"vwap":1590},"2026-01-07",37.97,37.99,37.807,-0.153,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2026-01-06",37.82,37.96,37.79,0.23,0.61,11000,{"date":1601,"open":1602,"high":1596,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-05",37.62,37.57,37.73,0.334,0.89,46900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-02",37.4,37.499,37.285,37.396,0.216,0.58,20700,{"date":1618,"open":1290,"high":1290,"low":1619,"close":1619,"change":1364,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-31",37.18,-0.64,52300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":111,"percent_change":508,"volume":1628,"transactions":9,"vwap":1627},"2025-12-30",37.44,37.471,37.41,37.42,13700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":208,"percent_change":300,"volume":1150,"transactions":9,"vwap":1634},"2025-12-29",37.395,37.45,37.35,37.43,{"date":1636,"open":1637,"high":1603,"low":1638,"close":1335,"change":1009,"percent_change":921,"volume":1639,"transactions":9,"vwap":1335},"2025-12-26",37.54,37.48,20400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2025-12-24",37.47,37.51,37.405,0.09,0.24,6500,{"date":1649,"open":1334,"high":1627,"low":1650,"close":1627,"change":1651,"percent_change":1652,"volume":1070,"transactions":9,"vwap":1627},"2025-12-23",37.295,-0.46,-1.21,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1327,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1327},"2025-12-22",37.98,37.785,0.242,0.64,11700,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":136,"volume":1666,"transactions":9,"vwap":1664},"2025-12-19",37.58,37.704,37.638,0.248,22600,{"date":1668,"open":1669,"high":1335,"low":1633,"close":1298,"change":636,"percent_change":1670,"volume":1174,"transactions":9,"vwap":1298},"2025-12-18",37.37,0.7,{"date":1672,"open":1303,"high":1303,"low":1304,"close":1304,"change":1477,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1304},"2025-12-17",-0.83,12200,{"date":1676,"open":1303,"high":1677,"low":1678,"close":1624,"change":189,"percent_change":408,"volume":1157,"transactions":9,"vwap":1624},"2025-12-16",37.53,37.27,{"date":1680,"open":1681,"high":1681,"low":1677,"close":1637,"change":188,"percent_change":1198,"volume":1497,"transactions":9,"vwap":1637},"2025-12-15",37.86,{"date":1683,"open":1684,"high":1589,"low":1632,"close":1662,"change":901,"percent_change":1685,"volume":1345,"transactions":9,"vwap":1662},"2025-12-12",37.893,-0.84,{"date":1687,"open":1596,"high":1355,"low":1313,"close":1688,"change":1689,"percent_change":1597,"volume":1628,"transactions":9,"vwap":1688},"2025-12-11",37.897,0.087,{"date":1691,"open":1637,"high":1310,"low":1692,"close":1310,"change":21,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1310},"2025-12-10",37.49,0.83,12500,{"date":1696,"open":1626,"high":1697,"low":1626,"close":1698,"change":188,"percent_change":1198,"volume":789,"transactions":9,"vwap":1698},"2025-12-09",37.59,37.5,{"date":1700,"open":1701,"high":1702,"low":1638,"close":1637,"change":1198,"percent_change":499,"volume":1133,"transactions":9,"vwap":1637},"2025-12-08",37.7,37.709,{"date":1704,"open":1313,"high":1313,"low":1705,"close":1283,"change":106,"percent_change":368,"volume":1294,"transactions":9,"vwap":1283},"2025-12-05",37.615,{"date":1707,"open":1335,"high":1313,"low":1698,"close":1697,"change":646,"percent_change":262,"volume":1708,"transactions":9,"vwap":1697},"2025-12-04",18000,{"date":1710,"open":1332,"high":1637,"low":1332,"close":1637,"change":368,"percent_change":854,"volume":742,"transactions":9,"vwap":1637},"2025-12-03",{"date":1712,"open":1333,"high":1333,"low":1713,"close":1291,"change":1714,"percent_change":1715,"volume":829,"transactions":9,"vwap":1291},"2025-12-02",37.317,0.073,0.2,{"date":1717,"open":1633,"high":1632,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":895,"transactions":9,"vwap":1718},"2025-12-01",37.307,-0.184,-0.49,{"date":1722,"open":1610,"high":1723,"low":1610,"close":1723,"change":1724,"percent_change":151,"volume":1725,"transactions":9,"vwap":1723},"2025-11-28",37.491,0.131,500,{"date":1727,"open":1297,"high":1626,"low":1297,"close":1276,"change":1728,"percent_change":329,"volume":1729,"transactions":9,"vwap":1276},"2025-11-26",0.303,5600,{"date":1731,"open":1732,"high":1733,"low":1209,"close":1734,"change":1735,"percent_change":588,"volume":847,"transactions":9,"vwap":1734},"2025-11-25",36.76,37.060001,37.056999,0.357,{"date":1737,"open":1255,"high":1209,"low":1255,"close":1209,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1209},"2025-11-24",0.39,1.07,2700,{"date":1742,"open":1743,"high":1195,"low":1744,"close":1246,"change":735,"percent_change":1038,"volume":1745,"transactions":9,"vwap":1246},"2025-11-21",35.97,35.92,1300,{"date":1747,"open":1748,"high":1270,"low":1216,"close":1216,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1216},"2025-11-20",36.74,-0.486,-1.33,27400,{"date":1753,"open":1754,"high":1211,"low":1755,"close":1756,"change":1757,"percent_change":768,"volume":1511,"transactions":9,"vwap":1756},"2025-11-19",36.33,36.3,36.426,0.008,{"date":1759,"open":1754,"high":1255,"low":1760,"close":1761,"change":1762,"percent_change":349,"volume":1763,"transactions":9,"vwap":1761},"2025-11-18",36.2,36.418,-0.232,5800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-17",36.96,37.02,36.559,36.65,-0.377,-1.02,22000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":111,"volume":870,"transactions":9,"vwap":1778},"2025-11-14",36.95,37.17,36.874,37.027,-0.002,{"date":1781,"open":1637,"high":1637,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-13",37.028999,-0.581,-1.54,14800,{"date":1787,"open":1788,"high":1788,"low":1335,"close":1789,"change":106,"percent_change":368,"volume":1472,"transactions":9,"vwap":1789},"2025-11-12",37.658,37.61,{"date":1791,"open":1637,"high":1603,"low":1610,"close":1335,"change":262,"percent_change":151,"volume":1792,"transactions":9,"vwap":1335},"2025-11-11",7700,{"date":1794,"open":1795,"high":1632,"low":1776,"close":1627,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1627},"2025-11-10",37.2,0.47,1.27,16000,{"date":1800,"open":1801,"high":1775,"low":1195,"close":1775,"change":1802,"percent_change":710,"volume":1803,"transactions":9,"vwap":1775},"2025-11-07",36.651,0.103,5900,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":965,"percent_change":1490,"volume":1666,"transactions":9,"vwap":1808},"2025-11-06",37.169,36.811,36.847,{"date":1810,"open":1239,"high":1811,"low":1239,"close":1305,"change":1812,"percent_change":519,"volume":1016,"transactions":9,"vwap":1305},"2025-11-05",37.26,0.197,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":742,"transactions":9,"vwap":1818},"2025-11-04",37.049999,37.123,36.925,36.953,-0.467,-1.25,{"date":1822,"open":1303,"high":1303,"low":1823,"close":1627,"change":1009,"percent_change":921,"volume":1803,"transactions":9,"vwap":1627},"2025-11-03",37.29,{"date":1825,"open":1291,"high":1624,"low":1826,"close":1291,"change":1009,"percent_change":921,"volume":922,"transactions":9,"vwap":1291},"2025-10-31",37.33,{"date":1828,"open":1290,"high":1698,"low":1332,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-30",37.34,-0.253,-0.67,13000,{"date":1834,"open":1583,"high":1596,"low":1643,"close":1835,"change":1836,"percent_change":840,"volume":1120,"transactions":9,"vwap":1835},"2025-10-29",37.593,-0.137,{"date":1838,"open":1535,"high":1535,"low":1839,"close":1604,"change":1840,"percent_change":1840,"volume":1785,"transactions":9,"vwap":1604},"2025-10-28",37.68,0,{"date":1842,"open":1701,"high":1596,"low":1697,"close":1604,"change":480,"percent_change":1015,"volume":1843,"transactions":9,"vwap":1604},"2025-10-27",26000,{"date":1845,"open":1634,"high":1624,"low":1332,"close":1298,"change":462,"percent_change":446,"volume":1846,"transactions":9,"vwap":1298},"2025-10-24",7900,{"date":1848,"open":1815,"high":1619,"low":1815,"close":1776,"change":1715,"percent_change":1849,"volume":1729,"transactions":9,"vwap":1776},"2025-10-23",0.54,{"date":1851,"open":1183,"high":1183,"low":1852,"close":1188,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1188},"2025-10-22",36.82,-0.13,-0.35,28900,{"date":1857,"open":1289,"high":1289,"low":1326,"close":1858,"change":208,"percent_change":300,"volume":1511,"transactions":9,"vwap":1858},"2025-10-21",37.099998,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1148,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-20",37.07,37.25,37.22,1.14,21500,{"date":1867,"open":1255,"high":1868,"low":1255,"close":1868,"change":1009,"percent_change":921,"volume":1062,"transactions":9,"vwap":1868},"2025-10-17",36.8,{"date":1870,"open":1775,"high":1328,"low":1871,"close":1732,"change":1314,"percent_change":1315,"volume":1647,"transactions":9,"vwap":1732},"2025-10-16",36.69,{"date":1873,"open":1775,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":519,"volume":742,"transactions":9,"vwap":1876},"2025-10-15",37.029999,36.77,36.816,0.193,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1445,"volume":1884,"transactions":9,"vwap":1882},"2025-10-14",36.241,36.78,36.623,0.003,10200,{"date":1886,"open":1248,"high":1887,"low":1248,"close":1253,"change":1888,"percent_change":1889,"volume":1127,"transactions":9,"vwap":1253},"2025-10-13",36.67,0.55,1.52,{"date":1891,"open":1767,"high":1767,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":847,"transactions":9,"vwap":1892},"2025-10-10",36.07,-0.857,-2.32,{"date":1896,"open":1183,"high":1183,"low":1897,"close":1898,"change":1077,"percent_change":1250,"volume":1899,"transactions":9,"vwap":1898},"2025-10-09",36.85,36.927,8000,{"date":1901,"open":1775,"high":1902,"low":1775,"close":1902,"change":1903,"percent_change":1191,"volume":1904,"transactions":9,"vwap":1902},"2025-10-08",37.129,0.171,20600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1651,"volume":818,"transactions":9,"vwap":1909},"2025-10-07",37.23,36.91,36.958,-0.172,{"date":1912,"open":1858,"high":1811,"low":1858,"close":1304,"change":367,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1304},"2025-10-06",0.19,29200,{"date":1916,"open":1766,"high":1289,"low":1766,"close":1733,"change":1645,"percent_change":1646,"volume":1558,"transactions":9,"vwap":1733},"2025-10-03",{"date":1918,"open":1815,"high":1815,"low":1919,"close":1188,"change":646,"percent_change":1522,"volume":1062,"transactions":9,"vwap":1188},"2025-10-02",36.834,{"date":1921,"open":1256,"high":1922,"low":1256,"close":1923,"change":1924,"percent_change":519,"volume":922,"transactions":9,"vwap":1923},"2025-10-01",36.93,36.92,0.194,{"date":1926,"open":1211,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":598,"volume":1930,"transactions":9,"vwap":1927},"2025-09-30",36.726,36.58,0.106,2200,{"date":1932,"open":1871,"high":1871,"low":1928,"close":1253,"change":950,"percent_change":854,"volume":736,"transactions":9,"vwap":1253},"2025-09-29",{"date":1934,"open":1197,"high":1935,"low":1197,"close":1935,"change":1936,"percent_change":51,"volume":173,"transactions":9,"vwap":1935},"2025-09-26",36.464,0.177,{"date":1938,"open":1754,"high":1754,"low":1939,"close":1940,"change":1941,"percent_change":700,"volume":1942,"transactions":9,"vwap":1940},"2025-09-25",36.18,36.287,-0.213,4300,{"date":1944,"open":1256,"high":1256,"low":1945,"close":1946,"change":1220,"percent_change":1651,"volume":967,"transactions":9,"vwap":1946},"2025-09-24",36.48,36.5,{"date":1948,"open":1897,"high":1897,"low":1769,"close":1887,"change":1198,"percent_change":1949,"volume":1564,"transactions":9,"vwap":1887},"2025-09-23",-0.3,{"date":1951,"open":1253,"high":1952,"low":1255,"close":1881,"change":1953,"percent_change":1738,"volume":829,"transactions":9,"vwap":1881},"2025-09-22",36.79,0.142,{"date":1955,"open":1928,"high":1956,"low":1255,"close":1956,"change":1957,"percent_change":921,"volume":1745,"transactions":9,"vwap":1956},"2025-09-19",36.638,0.039,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":529,"volume":1964,"transactions":9,"vwap":1962},"2025-09-18",36.6,36.615,36.599,0.164,2100,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":437,"volume":1970,"transactions":9,"vwap":1968},"2025-09-17",36.526,36.435,-0.052,1800,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":111,"volume":1977,"transactions":9,"vwap":1975},"2025-09-16",36.59,36.42,36.487,-0.003,2300,{"date":1979,"open":1195,"high":1248,"low":1195,"close":1195,"change":1173,"percent_change":1615,"volume":1070,"transactions":9,"vwap":1195},"2025-09-15",{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":300,"volume":1174,"transactions":9,"vwap":1983},"2025-09-12",36.39,36.28,-0.117,{"date":1986,"open":1987,"high":1974,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1977,"transactions":9,"vwap":1988},"2025-09-11",36.17,36.397,0.341,0.95,{"date":1992,"open":1993,"high":1994,"low":1210,"close":1995,"change":1996,"percent_change":1646,"volume":1997,"transactions":9,"vwap":1995},"2025-09-10",36.12,36.15,36.056,0.086,7200,{"date":1999,"open":1743,"high":1743,"low":2000,"close":1743,"change":2001,"percent_change":1009,"volume":1792,"transactions":9,"vwap":1743},"2025-09-09",35.89,0.013,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1598,"volume":1279,"transactions":9,"vwap":2006},"2025-09-08",35.959,35.837,35.957,0.217,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1009,"percent_change":921,"volume":750,"transactions":9,"vwap":2012},"2025-09-05",35.96,35.634,35.74,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1402,"volume":2019,"transactions":9,"vwap":2016},"2025-09-04",35.53,35.7,35.469,0.282,1500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":987,"volume":2027,"transactions":9,"vwap":2025},"2025-09-03",35.4,35.438,35.33,35.418,0.118,4400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":360,"volume":2034,"transactions":9,"vwap":2031},"2025-09-02",35.17,35.3,35.075001,-0.231,11500,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":736,"transactions":9,"vwap":2039},"2025-08-29",35.67,35.5,35.531,-0.205,-0.57,{"date":2043,"open":2044,"high":2012,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":781,"transactions":9,"vwap":2046},"2025-08-28",35.72,35.6,35.736,0.096,0.27,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1132,"percent_change":597,"volume":951,"transactions":9,"vwap":2053},"2025-08-27",35.49,35.65,35.64,{"date":2055,"open":2056,"high":2045,"low":2051,"close":2057,"change":2058,"percent_change":121,"volume":2059,"transactions":9,"vwap":2057},"2025-08-26",35.494,35.598,0.089,5100,{"date":2061,"open":2037,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":818,"transactions":9,"vwap":2063},"2025-08-25",35.68,35.509,-0.199,-0.56,{"date":2067,"open":2024,"high":2068,"low":2024,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-22",35.78,35.708,0.572,1.63,3000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":198,"volume":2080,"transactions":9,"vwap":2078},"2025-08-21",35.19,35.22,35.099998,35.136,-0.134,9400,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":189,"volume":895,"transactions":9,"vwap":2084},"2025-08-20",35.163,35.27,-0.037,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1336,"volume":928,"transactions":9,"vwap":2091},"2025-08-19",35.478,35.489,35.26,35.307,-0.143,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2095,"change":1445,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-18",35.45,35.404,0.03,1900,{"date":2100,"open":2101,"high":2101,"low":2022,"close":2102,"change":2103,"percent_change":2097,"volume":2104,"transactions":9,"vwap":2102},"2025-08-15",35.56,35.44,0.012,4000,{"date":2106,"open":2022,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":281,"volume":1113,"transactions":9,"vwap":2107},"2025-08-14",35.428,35.32,-0.088,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":446,"volume":2116,"transactions":9,"vwap":2113},"2025-08-13",35.51,35.516,35.41,0.208,4500,{"date":2118,"open":2119,"high":2108,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-12",35.11,35.060001,35.308,0.422,1.21,2900,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1477,"volume":2130,"transactions":9,"vwap":2128},"2025-08-11",35.0099983,34.886,-0.108,2800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":853,"percent_change":1292,"volume":2137,"transactions":9,"vwap":2136},"2025-08-08",34.95,35.02,34.93,34.994,2000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1715,"volume":763,"transactions":9,"vwap":2143},"2025-08-07",34.96,35.080002,34.698,34.818,0.068,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":1527,"volume":742,"transactions":9,"vwap":2149},"2025-08-06",34.61,34.79,34.75,0.174,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1219,"volume":2158,"transactions":9,"vwap":2156},"2025-08-05",34.604,34.67,34.54,34.576,-0.022,11200,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":1023,"transactions":9,"vwap":2163},"2025-08-04",34.47,34.6,34.598,0.432,1.26,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-01",34.43,34.106,34.166,-0.343,-0.99,5000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1720,"volume":2116,"transactions":9,"vwap":2178},"2025-07-31",34.74,34.83,34.509,-0.171,{"date":2181,"open":2182,"high":2182,"low":2162,"close":2183,"change":197,"percent_change":1651,"volume":1307,"transactions":9,"vwap":2183},"2025-07-30",34.88,34.68,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":188,"percent_change":1198,"volume":2189,"transactions":9,"vwap":2188},"2025-07-29",35,34.82,34.84,1600,{"date":2191,"open":2134,"high":2192,"low":2188,"close":2182,"change":2193,"percent_change":774,"volume":2104,"transactions":9,"vwap":2182},"2025-07-28",35.029999,-0.179,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":597,"volume":2199,"transactions":9,"vwap":2197},"2025-07-25",34.911,35.058998,0.041,900,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":1120,"transactions":9,"vwap":2203},"2025-07-24",35.09,35.018002,-0.082,-0.23,{"date":2207,"open":2208,"high":2077,"low":2209,"close":2077,"change":735,"percent_change":1739,"volume":1803,"transactions":9,"vwap":2077},"2025-07-23",34.98,34.9,{"date":2211,"open":2183,"high":2176,"low":2147,"close":2212,"change":2213,"percent_change":802,"volume":2214,"transactions":9,"vwap":2212},"2025-07-22",34.73,0.125,18400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":367,"percent_change":1715,"volume":909,"transactions":9,"vwap":2219},"2025-07-21",34.66,34.764,34.605,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1272,"volume":2227,"transactions":9,"vwap":2225},"2025-07-18",34.64,34.646,34.5,34.535,-0.023,22100,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":1888,"volume":1942,"transactions":9,"vwap":2232},"2025-07-17",34.45,34.57,34.558,0.188,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":597,"percent_change":151,"volume":2239,"transactions":9,"vwap":2237},"2025-07-16",34.36,34.37,34.216,9000,{"date":2241,"open":2147,"high":2147,"low":2242,"close":2242,"change":1273,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-15",34.25,-0.55,10100,{"date":2246,"open":2247,"high":2230,"low":2248,"close":2249,"change":2250,"percent_change":1646,"volume":1294,"transactions":9,"vwap":2249},"2025-07-14",34.34,34.32,34.44,0.083,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1003,"volume":2257,"transactions":9,"vwap":2255},"2025-07-11",34.41,34.26,34.357,-0.203,16400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":367,"percent_change":1715,"volume":2264,"transactions":9,"vwap":2263},"2025-07-10",34.52,34.59,34.49,34.56,3500,{"date":2266,"open":2267,"high":2224,"low":2236,"close":2262,"change":1913,"percent_change":1888,"volume":1740,"transactions":9,"vwap":2262},"2025-07-09",34.46,{"date":2269,"open":2270,"high":2271,"low":2242,"close":2271,"change":106,"percent_change":1428,"volume":1294,"transactions":9,"vwap":2271},"2025-07-08",34.255,34.3,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":300,"percent_change":2277,"volume":1279,"transactions":9,"vwap":2276},"2025-07-07",34.42,34.205,34.24,-0.93,{"date":2279,"open":2280,"high":2263,"low":2280,"close":2263,"change":1597,"percent_change":1579,"volume":1970,"transactions":9,"vwap":2263},"2025-07-03",34.48,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":943,"percent_change":987,"volume":1120,"transactions":9,"vwap":2284},"2025-07-02",34.099998,34.33,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2238,"change":2290,"percent_change":1172,"volume":2264,"transactions":9,"vwap":2238},"2025-07-01",34.2,34.27,34.13,0.026,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":802,"volume":769,"transactions":9,"vwap":2294},"2025-06-30",34.080002,34.19,34.07,0.123,{"date":2298,"open":2295,"high":2299,"low":2300,"close":2301,"change":1439,"percent_change":735,"volume":2302,"transactions":9,"vwap":2301},"2025-06-27",34.15,33.95,34.067001,8900,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-26",33.838,33.94,0.315,0.94,2400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":499,"volume":2019,"transactions":9,"vwap":2314},"2025-06-25",33.741,33.75,33.625,-0.097,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":2165,"volume":1745,"transactions":9,"vwap":2319},"2025-06-24",33.6,33.722,33.49,0.421,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":329,"volume":1942,"transactions":9,"vwap":2325},"2025-06-23",33.060001,33.301,32.93,0.272,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":748,"percent_change":2334,"volume":2124,"transactions":9,"vwap":2333},"2025-06-20",33.185,33.19,33.0099983,33.028999,-0.43,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1054,"volume":2342,"transactions":9,"vwap":2340},"2025-06-18",33.23,33.3,33.14,33.17,0.032,1400,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":547,"percent_change":1685,"volume":1930,"transactions":9,"vwap":2347},"2025-06-17",33.37,33.11,33.138,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":136,"volume":2355,"transactions":9,"vwap":2353},"2025-06-16",33.47,33.543,33.415,33.418,0.218,1700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1942,"transactions":9,"vwap":2361},"2025-06-13",33.24,33.39,33.15,33.2,-0.357,-1.06,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":1953,"percent_change":1148,"volume":2368,"transactions":9,"vwap":2367},"2025-06-12",33.516,33.557,1200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2352,"change":2374,"percent_change":281,"volume":2173,"transactions":9,"vwap":2352},"2025-06-11",33.56,33.58,33.413,-0.085,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":1140,"percent_change":529,"volume":974,"transactions":9,"vwap":2378},"2025-06-10",33.48,33.5,33.36,{"date":2381,"open":2359,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1190,"volume":2386,"transactions":9,"vwap":2384},"2025-06-09",33.44,33.27,33.35,0.057,10500,{"date":2388,"open":2389,"high":2384,"low":2358,"close":2390,"change":2391,"percent_change":158,"volume":2027,"transactions":9,"vwap":2390},"2025-06-06",33.271,33.293,0.243,{"date":2393,"open":2339,"high":2383,"low":2394,"close":2394,"change":1198,"percent_change":1563,"volume":736,"transactions":9,"vwap":2394},"2025-06-05",33.049999,{"date":2396,"open":2346,"high":2397,"low":2346,"close":2398,"change":921,"percent_change":987,"volume":775,"transactions":9,"vwap":2398},"2025-06-04",33.22,33.16,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2394,"change":367,"percent_change":1173,"volume":1174,"transactions":9,"vwap":2394},"2025-06-03",32.94,33.080002,32.91,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":1913,"percent_change":1615,"volume":2409,"transactions":9,"vwap":2407},"2025-06-02",32.76,32.98,32.74,19000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":111,"percent_change":508,"volume":2416,"transactions":9,"vwap":2415},"2025-05-30",32.715,32.8,32.59,32.79,13400,{"date":2418,"open":2419,"high":2413,"low":2420,"close":2413,"change":597,"percent_change":735,"volume":1865,"transactions":9,"vwap":2413},"2025-05-29",32.741,32.72,{"date":2422,"open":2408,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2065,"volume":2104,"transactions":9,"vwap":2424},"2025-05-28",32.78,32.68,-0.183,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":1997,"transactions":9,"vwap":2430},"2025-05-27",32.75,32.9,32.863,0.513,1.59,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":189,"percent_change":1477,"volume":1899,"transactions":9,"vwap":2437},"2025-05-23",32.19,32.415,32.35,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":875,"volume":909,"transactions":9,"vwap":2443},"2025-05-22",32.42,32.58,32.39,32.45,-0.006,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":1278,"volume":1997,"transactions":9,"vwap":2449},"2025-05-21",32.763,32.86,32.456,-0.464,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1840,"percent_change":1840,"volume":757,"transactions":9,"vwap":2456},"2025-05-20",32.844,32.96,32.82,32.92,{"date":2458,"open":2459,"high":2456,"low":2460,"close":2456,"change":2461,"percent_change":151,"volume":1599,"transactions":9,"vwap":2456},"2025-05-19",32.61,32.56,0.115,{"date":2463,"open":2424,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1849,"volume":2116,"transactions":9,"vwap":2466},"2025-05-16",32.81,32.646,32.805,0.175,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1936,"percent_change":1888,"volume":2104,"transactions":9,"vwap":2472},"2025-05-15",32.47,32.65,32.63,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":189,"volume":781,"transactions":9,"vwap":2477},"2025-05-14",32.54,32.43,32.453,-0.032,{"date":2480,"open":2481,"high":2460,"low":2482,"close":2483,"change":2484,"percent_change":1579,"volume":829,"transactions":9,"vwap":2483},"2025-05-13",32.29,32.24,32.485,0.215,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1491,"transactions":9,"vwap":2489},"2025-05-12",32.37,32.13,32.27,0.653,2.07,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1009,"percent_change":262,"volume":2116,"transactions":9,"vwap":2496},"2025-05-09",31.69,31.58,31.617,{"date":2498,"open":2495,"high":2499,"low":2500,"close":2501,"change":1054,"percent_change":141,"volume":2502,"transactions":9,"vwap":2501},"2025-05-08",31.698,31.51,31.577,2500,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":1840,"volume":2137,"transactions":9,"vwap":2507},"2025-05-07",31.44,31.5,31.477,0.001,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":1720,"volume":2342,"transactions":9,"vwap":2513},"2025-05-06",31.47,31.536,31.476,-0.154,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":189,"percent_change":300,"volume":2521,"transactions":9,"vwap":2520},"2025-05-05",31.66,31.74,31.59,31.63,31900,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":229,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-02",31.57,31.73,1.8,3300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2097,"percent_change":1054,"volume":1174,"transactions":9,"vwap":2532},"2025-05-01",31.24,31.36,31.17,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":597,"volume":2527,"transactions":9,"vwap":2536},"2025-04-30",30.604,31.14,30.57,0.036,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":126,"volume":2545,"transactions":9,"vwap":2543},"2025-04-29",30.96,31.138,31.104,0.124,3100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":943,"percent_change":735,"volume":2098,"transactions":9,"vwap":2549},"2025-04-28",30.84,30.98,30.749,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":986,"percent_change":428,"volume":2116,"transactions":9,"vwap":2554},"2025-04-25",30.63,30.866,30.612,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2560,"percent_change":578,"volume":1113,"transactions":9,"vwap":2559},"2025-04-24",30.3,30.732,0.505,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1797,"volume":1628,"transactions":9,"vwap":2566},"2025-04-23",30.49,30.51,30.2,30.227,0.378,{"date":179,"open":175,"high":2569,"low":175,"close":2570,"change":2571,"percent_change":937,"volume":1558,"transactions":9,"vwap":2570},29.922,29.849,0.349]