[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDG":3,"homepage-market-summary":29,"stock-historical-ITDG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDG","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 2055 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4127,0.603789,"Annual",{"close":17,"open":18,"high":17,"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},42.74,42.62,42.5899,42.35,0.39,0.92,5719.056157,43.72,35.91,8922.48691698,87.5,741,{"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},29.67,7552,2756321.729245,42.51,"2025-04-22",[181,184,193,203,213,223,232,242,251,261,271,278,287,297,307,318,326,336,343,352,362,372,381,391,401,411,418,428,437,447,455,463,471,479,487,495,504,512,520,529,538,547,557,565,574,583,593,602,611,621,629,638,648,658,666,674,682,693,704,712,719,727,735,741,747,755,759,766,774,781,789,796,805,813,821,829,837,844,850,857,865,873,878,886,892,899,902,909,916,921,925,932,938,945,952,961,970,977,984,991,998,1003,1008,1012,1017,1026,1034,1041,1048,1056,1062,1069,1076,1083,1091,1098,1104,1110,1117,1122,1130,1138,1146,1152,1160,1168,1176,1184,1193,1199,1206,1214,1220,1227,1234,1241,1248,1253,1260,1265,1272,1277,1283,1290,1298,1305,1313,1321,1328,1335,1343,1351,1358,1364,1369,1375,1380,1388,1396,1402,1408,1416,1422,1425,1432,1438,1446,1452,1458,1466,1472,1478,1483,1490,1497,1504,1511,1517,1526,1532,1536,1541,1549,1553,1558,1566,1571,1578,1584,1593,1597,1604,1611,1616,1623,1628,1633,1640,1646,1651,1657,1662,1668,1674,1679,1687,1693,1697,1701,1705,1709,1717,1722,1728,1735,1741,1747,1755,1760,1766,1770,1777,1782,1786,1790,1797,1802,1808,1812,1818,1821,1825,1832,1835,1840,1847,1849,1853,1860,1866,1871,1877,1884,1890,1894,1899,1905,1912,1917,1924,1932,1936,1943,1947,1952,1957,1963,1969,1974,1979,1983,1989,1994,1998,2004,2010,2016,2020,2026,2029,2035,2041,2046,2051,2058,2064,2069,2073,2077,2082,2089,2096,2102,2109,2113,2119,2125,2130,2136,2140,2145,2151,2158,2164,2170,2177,2183,2190,2196,2203,2209,2212,2218,2223,2229,2234,2240,2245,2249,2254,2260,2267,2272,2280,2286,2291,2296,2301,2306,2312,2318,2324,2330,2335,2339,2344,2349,2354,2360,2364,2370,2375,2379,2385,2389,2393,2400,2405,2411,2417,2421,2426,2433,2438,2444,2449,2454,2460,2466,2472,2477,2484,2489,2495,2502,2509,2516,2523,2527,2533,2540,2545,2551,2555,2560],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},110,42.6976,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.48,42.08,-0.0846,-0.2,45472.302084,465,42.3028,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.76,42.77,42.4346,-0.1055,-0.25,18650.14138,197,42.6015,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",42.615,42.4001,42.5401,-0.0703,-0.16,3284.129828,146,42.5351,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",42.86,42.52,42.6104,-0.3474,-0.81,15197.993238,162,42.7725,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",42.72,42.9578,0.2378,0.56,2367.408874,85,42.8564,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",42.67,42.79,42.5099,-0.0484,-0.11,9596.573263,156,42.7298,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",43.22,42.7684,-0.5328,-1.23,4318.671576,134,42.9024,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",43.36,43.2001,43.3012,0.0631,0.15,4256.205727,151,43.2617,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",43.05,43.2381,42.9434,0.6251,1.47,4110.257638,135,43.0145,{"date":272,"open":186,"high":273,"low":186,"close":273,"change":274,"percent_change":199,"volume":275,"transactions":276,"vwap":277},"2026-09-18",42.613,-0.107,2718.156668,121,42.5143,{"date":279,"open":280,"high":281,"low":280,"close":225,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",42.63,42.73,0.5082,1.2,4699.341981,101,42.7055,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",42.539,42.625,42.2118,-0.1421,-0.34,4255.402792,115,42.5023,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",42.43,42.34,42.3539,-0.2114,-0.5,5512.906524,155,42.4136,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",42.6,42.6999,42.485,42.5653,-0.3242,-0.76,4663.899634,116,42.6281,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":22,"volume":323,"transactions":324,"vwap":325},"2026-09-11",42.91,42.8895,0.3909,1079.469768,112,42.9117,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",42.7,42.49,42.4986,-0.3896,-0.91,3813.702568,138,42.5298,{"date":337,"open":263,"high":263,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":276,"vwap":342},"2026-09-09",42.8882,-0.3018,-0.7,3377.911939,42.9673,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",43.49,43.19,-0.29,-0.67,14121.34227,230,43.3489,{"date":353,"open":354,"high":355,"low":356,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",43.4,43.48,43.32,0.08,0.18,93483.259422,187,43.38,{"date":363,"open":364,"high":365,"low":366,"close":354,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",43.21,43.42,43.14,0.4495,1.05,4123.040219,119,43.3368,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",42.68,42.9505,0.235,0.55,7157.539076,161,42.9159,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",42.865,42.9101,42.7155,-0.3704,-0.86,1693.005729,165,42.8295,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",43.24,43.01,43.0859,-0.1229,-0.28,5416.914817,193,43.0794,{"date":402,"open":354,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",43.41,43.15,43.2088,-0.1812,-0.42,11910.562596,157,43.3157,{"date":412,"open":244,"high":413,"low":244,"close":413,"change":358,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",43.39,0.42,9113.153958,106,43.293,{"date":419,"open":420,"high":421,"low":422,"close":364,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",43.28,43.3,43.2,-0.0587,-0.14,14483.969666,180,43.2458,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",43.03,43.2687,0.2694,0.63,5778.566469,128,43.1775,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",43.11,42.9599,42.9993,-0.1771,-0.41,6257.583897,168,43.0184,{"date":448,"open":263,"high":449,"low":263,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":269,"vwap":454},"2026-08-21",43.18,43.1764,0.2644,0.62,1608.829591,43.1416,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":303,"volume":460,"transactions":461,"vwap":462},"2026-08-20",43.095,42.912,-0.2157,2078.785427,123,42.9906,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":146,"volume":468,"transactions":469,"vwap":470},"2026-08-19",43.34,43.1277,0.1619,5652.154497,137,43.1906,{"date":472,"open":394,"high":430,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",42.9658,-0.4542,-1.05,2544.38643,163,43.1608,{"date":480,"open":481,"high":481,"low":482,"close":365,"change":483,"percent_change":189,"volume":484,"transactions":485,"vwap":486},"2026-08-17",43.68,43.415,-0.0855,10877.469667,181,43.5472,{"date":488,"open":24,"high":24,"low":355,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",43.5055,-0.0512,-0.12,26559.67922,190,43.5301,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":182,"vwap":503},"2026-08-13",43.47,43.63,43.5567,0.2197,0.51,6432.78067,43.5036,{"date":505,"open":356,"high":365,"low":356,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",43.337,0.1925,0.45,24986.667884,144,43.362,{"date":513,"open":361,"high":514,"low":366,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":426,"vwap":519},"2026-08-11",43.46,43.1445,-0.0543,-0.13,14107.975895,43.2342,{"date":521,"open":522,"high":356,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",43.09,43.1988,-0.09,-0.21,28114.11907,216,43.2449,{"date":530,"open":531,"high":531,"low":346,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",43.33,43.2888,0.3515,0.82,5323.922248,132,43.2712,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":334,"vwap":546},"2026-08-06",43.12,42.92,42.9373,-0.1538,-0.36,4552.170206,43.0205,{"date":548,"open":549,"high":404,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",43.13,43.08,43.0911,-0.0289,-0.07,4420.904132,118,43.1317,{"date":558,"open":328,"high":366,"low":559,"close":540,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",42.6805,0.745,1.76,8930.971832,158,43.0011,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":368,"volume":571,"transactions":572,"vwap":573},"2026-08-03",42.07,42.4,42.375,0.4387,10041.900326,191,42.312,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":269,"vwap":582},"2026-07-31",42.03,41.695,41.9363,0.0963,0.23,5065.732738,41.8965,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",41.54,41.84,41.45,0.84,2.05,7609.656586,125,41.6849,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":259,"vwap":601},"2026-07-29",41.32,41.345,41,-0.5421,-1.3,3396.496,41.1537,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":276,"vwap":610},"2026-07-28",41.275,41.61,41.5421,-0.0098,-0.02,1696.573799,41.5033,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",41.93,41.4,41.5519,0.1127,0.27,3824.47771,145,41.5847,{"date":622,"open":605,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":316,"vwap":628},"2026-07-24",41.6941,41.4392,-0.0408,-0.1,2869.956143,41.57,{"date":630,"open":631,"high":631,"low":614,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",41.58,41.48,-0.48,-1.14,4997.994262,174,41.4617,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",41.94,42.04,41.96,-0.0108,-0.03,4253.916017,109,41.9971,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":295,"vwap":657},"2026-07-21",41.95,41.996,41.6691,41.9708,0.4833,1.16,1869.46929,41.8871,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":477,"vwap":665},"2026-07-20",41.9,41.4875,-0.1618,-0.39,5812.588702,41.6915,{"date":667,"open":668,"high":669,"low":631,"close":670,"change":671,"percent_change":219,"volume":672,"transactions":563,"vwap":673},"2026-07-17",41.66,41.79,41.6493,-0.3407,3316.47114,41.6803,{"date":675,"open":676,"high":676,"low":613,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":269,"vwap":681},"2026-07-16",42.12,41.99,-0.2516,-0.6,3589.655884,42.0269,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",42.25,42.29,42.02,42.2416,0.1412,0.34,7451.682723,170,42.1826,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",42.13,42.17,42.09,42.1004,0.245,0.59,6260.83489,124,42.1261,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":702,"vwap":711},"2026-07-13",42.11,41.8554,-0.4496,-1.06,2141.036508,41.9721,{"date":713,"open":706,"high":20,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",42,42.305,0.152,0.36,5700,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",41.86,42.186,42.153,0.288,0.69,16300,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-07-08",41.799,41.865,41.6,-0.155,-0.37,3100,{"date":736,"open":737,"high":737,"low":738,"close":686,"change":739,"percent_change":332,"volume":740,"transactions":9,"vwap":686},"2026-07-07",42.38,42.0099983,-0.388,9400,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":368,"volume":746,"transactions":9,"vwap":744},"2026-07-06",42.16,42.408,0.441,10700,{"date":748,"open":743,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",42.3,41.85,41.967,0.007,0.02,13900,{"date":756,"open":686,"high":696,"low":757,"close":642,"change":525,"percent_change":303,"volume":758,"transactions":9,"vwap":642},"2026-07-01",41.81,16700,{"date":760,"open":738,"high":761,"low":762,"close":696,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":696},"2026-06-30",42.19,41.982,0.3,0.72,7100,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",41.59,41.89,41.87,0.332,0.8,8800,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":189,"volume":780,"transactions":9,"vwap":778},"2026-06-26",41.39,41.67,41.538,-0.082,7300,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",41.98,41.56,41.62,0.189,0.46,5200,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":424,"volume":795,"transactions":9,"vwap":793},"2026-06-24",41.554,41.71,41.431,-0.059,1600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",41.5,41.63,41.47,41.49,-0.778,-1.84,2800,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",42.47,42.259,42.268,-0.071,-0.17,11900,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-18",42.21,42.339,42.18,0.489,1.17,3700,{"date":822,"open":823,"high":824,"low":825,"close":750,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":750},"2026-06-17",42.31,42.445,41.75,-0.372,-0.88,7400,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",42.54,42.55,42.222,-0.161,-0.38,13100,{"date":838,"open":186,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",42.5,42.383,0.586,1.4,3200,{"date":845,"open":631,"high":721,"low":628,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",41.797,0.177,0.43,4600,{"date":851,"open":852,"high":785,"low":853,"close":785,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":785},"2026-06-11",41.060001,40.91,0.932,2.29,3400,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",41.13,41.31,40.688,-0.545,-1.32,6200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":209,"volume":872,"transactions":9,"vwap":870},"2026-06-09",41.55,41.78,40.755,41.233,-0.067,11100,{"date":874,"open":867,"high":867,"low":875,"close":875,"change":876,"percent_change":787,"volume":877,"transactions":9,"vwap":875},"2026-06-08",41.3,0.19,7900,{"date":879,"open":880,"high":881,"low":597,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",41.82,42.040001,41.11,-1.25,-2.95,16100,{"date":887,"open":696,"high":888,"low":889,"close":888,"change":890,"percent_change":414,"volume":891,"transactions":9,"vwap":888},"2026-06-04",42.36,42.15,0.178,3800,{"date":893,"open":894,"high":329,"low":817,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",42.479,42.182,-0.338,-0.79,14900,{"date":900,"open":300,"high":832,"low":300,"close":216,"change":358,"percent_change":848,"volume":901,"transactions":9,"vwap":216},"2026-06-02",14500,{"date":903,"open":685,"high":904,"low":905,"close":300,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":300},"2026-06-01",42.475,42.14,0.09,0.21,11300,{"date":910,"open":911,"high":911,"low":912,"close":684,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":684},"2026-05-29",42.33,42.22,0.05,0.12,11500,{"date":917,"open":783,"high":918,"low":919,"close":918,"change":920,"percent_change":787,"volume":849,"transactions":9,"vwap":918},"2026-05-28",42.2,41.83,0.192,{"date":922,"open":696,"high":696,"low":714,"close":923,"change":553,"percent_change":811,"volume":924,"transactions":9,"vwap":923},"2026-05-27",42.0079994,1800,{"date":926,"open":676,"high":676,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",41.97,42.077999,0.503,1.21,3300,{"date":933,"open":668,"high":934,"low":867,"close":935,"change":936,"percent_change":617,"volume":937,"transactions":9,"vwap":935},"2026-05-22",41.68,41.575,0.11,18400,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":21,"volume":944,"transactions":9,"vwap":942},"2026-05-21",41.09,41.52,41.465,0.163,13800,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",40.94,41.302,0.565,1.39,20400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-19",40.86,40.96,40.7,40.737,-0.315,-0.77,5100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-18",41.049999,41.25,40.92,41.051998,0.065,0.16,7600,{"date":971,"open":597,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",41.12,40.987,-0.687,-1.65,8200,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":126,"volume":983,"transactions":9,"vwap":981},"2026-05-14",41.44,41.77,41.674,0.166,4300,{"date":985,"open":776,"high":867,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",41.28,41.508,0.248,0.6,9900,{"date":992,"open":986,"high":993,"low":955,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-12",41.35,41.26,-0.238,-0.57,12200,{"date":999,"open":941,"high":731,"low":1000,"close":1000,"change":1001,"percent_change":106,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",41.498,0.023,20600,{"date":1004,"open":964,"high":798,"low":964,"close":1005,"change":1006,"percent_change":588,"volume":1007,"transactions":9,"vwap":1005},"2026-05-08",41.475,0.345,20300,{"date":1009,"open":605,"high":605,"low":972,"close":859,"change":1010,"percent_change":1011,"volume":891,"transactions":9,"vwap":859},"2026-05-07",-0.345,-0.83,{"date":1013,"open":875,"high":1005,"low":1014,"close":1005,"change":131,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1005},"2026-05-06",41.21,1.92,5800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-05",40.69,40.76,40.583,40.695,0.436,1.08,5400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":340,"volume":1033,"transactions":9,"vwap":1031},"2026-05-04",40.51,40.54,40.18,40.259,-0.282,8600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",40.66,40.541,0.051,0.13,8500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",40.0099983,40.49,0.671,1.69,4800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":746,"transactions":9,"vwap":1053},"2026-04-29",39.87,39.94,39.74,39.819,-0.173,-0.43,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":996,"volume":780,"transactions":9,"vwap":1060},"2026-04-28",39.9,40.02,39.992,-0.231,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":553,"volume":1068,"transactions":9,"vwap":1066},"2026-04-27",40.33,40.15,40.223,-0.027,7000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":990,"transactions":9,"vwap":1072},"2026-04-24",40.17,40.25,40.025002,0.339,0.85,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":864,"transactions":9,"vwap":1080},"2026-04-23",40.099998,40.159,39.911,-0.26,-0.65,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":951,"transactions":9,"vwap":1088},"2026-04-22",40.14,40.21,40.09,40.171,0.349,0.88,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":976,"transactions":9,"vwap":1095},"2026-04-21",40.4,39.795,39.822,-0.454,-1.13,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":397,"volume":780,"transactions":9,"vwap":1102},"2026-04-20",40.34,40.185,40.276,-0.115,{"date":1105,"open":1071,"high":1028,"low":1071,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",40.391,0.521,1.31,12000,{"date":1111,"open":1112,"high":1050,"low":1113,"close":1050,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1050},"2026-04-16",39.77,39.765,0.069,0.17,10500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":414,"volume":795,"transactions":9,"vwap":1120},"2026-04-15",39.62,39.801,0.165,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-14",39.27,39.65,39.636,0.44,1.12,14000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-13",38.85,39.196,38.8,0.371,0.96,1700,{"date":1139,"open":1140,"high":1141,"low":1134,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-10",38.88,38.98,38.825,-0.025,-0.06,6400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1132,"change":1151,"percent_change":689,"volume":718,"transactions":9,"vwap":1132},"2026-04-09",38.62,38.915,38.48,0.133,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",38.94,38.59,38.717,1.165,3.1,13200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-07",37.5,37.552,37.17,0.014,0.04,9100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":51,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",37.51,37.56,37.37,37.538,0.183,24400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-02",36.88,37.355,36.796,-0.091,-0.24,8300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",37.4,37.65,37.365,37.446,0.385,1.04,22500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":828,"transactions":9,"vwap":1196},"2026-03-31",36.42,37.061001,1.054,2.93,{"date":1200,"open":1201,"high":1201,"low":25,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",36.47,36.007,-0.113,-0.31,11700,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",36.51,36.099998,36.12,-0.47,-1.28,18900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":974,"percent_change":803,"volume":1219,"transactions":9,"vwap":1218},"2026-03-26",36.83,37.09,36.59,11000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-25",37.445,37.277,0.367,0.99,5300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":525,"percent_change":996,"volume":1233,"transactions":9,"vwap":1232},"2026-03-24",36.89,37.13,36.795,36.91,8100,{"date":1235,"open":1236,"high":1186,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",37.029999,37.12,0.622,1.7,22200,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":718,"transactions":9,"vwap":1245},"2026-03-20",37.074001,36.39,36.498,-0.802,-2.15,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":524,"percent_change":1182,"volume":1016,"transactions":9,"vwap":1252},"2026-03-19",37,37.41,37.3,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-18",37.675,37.39,-0.58,-1.53,1200,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":508,"volume":836,"transactions":9,"vwap":1263},"2026-03-17",38.15,37.97,0.171,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":81,"volume":864,"transactions":9,"vwap":1270},"2026-03-16",37.8,37.94,37.77,37.799,0.499,{"date":1273,"open":1274,"high":1274,"low":1252,"close":1252,"change":397,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1252},"2026-03-13",37.69,-0.75,2100,{"date":1278,"open":1269,"high":1269,"low":1279,"close":1280,"change":1281,"percent_change":975,"volume":1282,"transactions":9,"vwap":1280},"2026-03-12",37.562,37.58,-0.631,15000,{"date":1284,"open":1285,"high":1286,"low":1262,"close":1287,"change":1288,"percent_change":1081,"volume":1289,"transactions":9,"vwap":1287},"2026-03-11",38.25,38.32,38.211,-0.099,8400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1166,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-10",38.44,38.61,38.28,38.31,0.1,10900,{"date":1299,"open":1300,"high":1301,"low":1256,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-09",37.59,38.27,0.289,0.76,6700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1016,"transactions":9,"vwap":1310},"2026-03-06",37.9,38.13,37.7,37.981,-0.419,-1.09,{"date":1314,"open":1155,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-05",38.599,38.075001,38.4,-0.49,-1.26,3900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":151,"percent_change":1327,"volume":885,"transactions":9,"vwap":1326},"2026-03-04",38.76,38.91,38.55,38.89,0.91,{"date":1329,"open":1301,"high":1155,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-03",37.82,38.54,-0.797,-2.03,17900,{"date":1336,"open":1141,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-02",39.45,38.96,39.337,-0.243,-0.61,16800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":189,"volume":1350,"transactions":9,"vwap":1348},"2026-02-27",39.56,39.64,39.445,39.58,-0.08,19800,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":544,"volume":1357,"transactions":9,"vwap":1355},"2026-02-26",39.92,39.475,39.66,-0.144,29100,{"date":1359,"open":1119,"high":1360,"low":1119,"close":1361,"change":1362,"percent_change":158,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",39.84,39.804,0.294,7700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":763,"percent_change":1368,"volume":754,"transactions":9,"vwap":1367},"2026-02-24",39.099998,39.51,0.77,{"date":1370,"open":1371,"high":1348,"low":1372,"close":1373,"change":1374,"percent_change":827,"volume":754,"transactions":9,"vwap":1373},"2026-02-23",39.54,39.15,39.21,-0.35,{"date":1376,"open":1377,"high":1345,"low":1378,"close":1345,"change":1379,"percent_change":772,"volume":765,"transactions":9,"vwap":1345},"2026-02-20",39.23,39.18,0.313,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":189,"volume":1387,"transactions":9,"vwap":1385},"2026-02-19",39.193,39.25,39.09,39.247,-0.079,6500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":508,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",39.29,39.49,39.289,39.326,0.176,2600,{"date":1397,"open":1398,"high":1399,"low":1323,"close":1372,"change":1400,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1372},"2026-02-17",39.07,39.22,0,20500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1372,"change":1296,"percent_change":1407,"volume":1233,"transactions":9,"vwap":1372},"2026-02-13",39.11,39.3,38.83,0.26,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-12",39.59,39.68,39.049999,-0.517,-1.31,9700,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":763,"volume":877,"transactions":9,"vwap":1420},"2026-02-11",39.78,39.37,39.567,0.117,{"date":1423,"open":1346,"high":1125,"low":1337,"close":1337,"change":1424,"percent_change":608,"volume":1033,"transactions":9,"vwap":1337},"2026-02-10",-0.006,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":131,"volume":1431,"transactions":9,"vwap":1429},"2026-02-09",39.080002,39.46,39.456,0.304,5000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1075,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-06",38.74,39.152,2.22,3600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1233,"transactions":9,"vwap":1443},"2026-02-05",38.35,38.45,38.3,38.302,-0.398,-1.03,{"date":1447,"open":1372,"high":1372,"low":1448,"close":1449,"change":1450,"percent_change":1318,"volume":1451,"transactions":9,"vwap":1449},"2026-02-04",38.66,38.7,-0.191,42400,{"date":1453,"open":1454,"high":1454,"low":1449,"close":1455,"change":1456,"percent_change":293,"volume":1457,"transactions":9,"vwap":1455},"2026-02-03",39.16,38.891,-0.133,17700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-02",38.82,39.064999,39.023998,0.194,0.5,10100,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1406,"change":733,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1406},"2026-01-30",39.029999,38.78,-0.94,22900,{"date":1473,"open":1474,"high":1475,"low":1156,"close":1476,"change":1477,"percent_change":111,"volume":1213,"transactions":9,"vwap":1476},"2026-01-29",38.87,39.24,39.2,-0.005,{"date":1479,"open":1419,"high":1419,"low":1480,"close":1481,"change":1482,"percent_change":491,"volume":773,"transactions":9,"vwap":1481},"2026-01-28",39.075001,39.205,-0.046,{"date":1484,"open":1372,"high":1485,"low":1372,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-27",39.26,39.251,0.317,0.81,2700,{"date":1491,"open":1492,"high":1468,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-26",38.77,38.934,0.159,0.41,16400,{"date":1498,"open":1434,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":914,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",38.79,38.6,38.775,0.046,26000,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1040,"transactions":9,"vwap":1508},"2026-01-22",38.84,38.725,38.729,0.221,0.57,{"date":1512,"open":1295,"high":1293,"low":1513,"close":1514,"change":1515,"percent_change":88,"volume":1516,"transactions":9,"vwap":1514},"2026-01-21",38.185,38.508,0.388,4900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-20",38.26,38.41,38.07,38.12,-0.59,-1.52,49100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1400,"percent_change":1400,"volume":795,"transactions":9,"vwap":1531},"2026-01-16",38.728,38.75,38.709,38.71,{"date":1533,"open":1534,"high":1132,"low":1531,"close":1531,"change":914,"percent_change":1535,"volume":1167,"transactions":9,"vwap":1531},"2026-01-15",38.781,0.31,{"date":1537,"open":1538,"high":1155,"low":1539,"close":1155,"change":1540,"percent_change":553,"volume":1320,"transactions":9,"vwap":1155},"2026-01-14",38.51,38.43,-0.026,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":733,"volume":1548,"transactions":9,"vwap":1546},"2026-01-13",38.614,38.68,38.56,38.616,-0.142,9800,{"date":1550,"open":1500,"high":1492,"low":1551,"close":1552,"change":1115,"percent_change":1127,"volume":773,"transactions":9,"vwap":1552},"2026-01-12",38.57,38.758,{"date":1554,"open":1555,"high":1148,"low":1555,"close":1556,"change":988,"percent_change":1557,"volume":1016,"transactions":9,"vwap":1556},"2026-01-09",38.5,38.588,0.65,{"date":1559,"open":1301,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-08",38.36,38.263,38.34,0.01,0.03,4200,{"date":1567,"open":1441,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":293,"volume":1068,"transactions":9,"vwap":1569},"2026-01-07",38.49,38.33,-0.131,{"date":1572,"open":1573,"high":1150,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-06",38.22,38.461,0.204,0.53,6800,{"date":1579,"open":1308,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1225,"volume":1159,"transactions":9,"vwap":1582},"2026-01-05",38.29,38.080002,38.257,0.376,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-02",37.88,37.98,37.76,37.881,0.231,0.61,19900,{"date":1594,"open":1595,"high":1595,"low":1187,"close":1187,"change":1596,"percent_change":679,"volume":891,"transactions":9,"vwap":1187},"2025-12-31",37.89,-0.227,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1563,"volume":1603,"transactions":9,"vwap":1601},"2025-12-30",37.92,37.955,37.877,0.002,10400,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":544,"volume":1610,"transactions":9,"vwap":1608},"2025-12-29",37.93,37.819,37.875,-0.137,9000,{"date":1612,"open":1521,"high":1521,"low":1613,"close":1614,"change":1615,"percent_change":906,"volume":765,"transactions":9,"vwap":1614},"2025-12-26",37.945,38.012001,0.035,{"date":1617,"open":1618,"high":1619,"low":1268,"close":1620,"change":1621,"percent_change":914,"volume":1622,"transactions":9,"vwap":1620},"2025-12-24",37.95,38.02,37.977,0.047,1500,{"date":1624,"open":1625,"high":1606,"low":1269,"close":1606,"change":407,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1606},"2025-12-23",37.78,-1.1,7800,{"date":1629,"open":1519,"high":1630,"low":1285,"close":1440,"change":1631,"percent_change":136,"volume":1632,"transactions":9,"vwap":1440},"2025-12-22",38.37,0.252,8700,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1159,"transactions":9,"vwap":1637},"2025-12-19",38,38.17,38.098,0.268,0.71,{"date":1641,"open":1606,"high":1642,"low":1269,"close":1643,"change":1644,"percent_change":772,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",38.0099983,37.83,0.299,17000,{"date":1647,"open":1263,"high":1263,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":915,"transactions":9,"vwap":1648},"2025-12-17",37.531,-0.364,-0.96,{"date":1652,"open":1653,"high":1653,"low":1267,"close":1654,"change":491,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-16",37.96,37.895,-0.32,5500,{"date":1658,"open":1659,"high":1659,"low":1642,"close":1660,"change":1661,"percent_change":1166,"volume":1489,"transactions":9,"vwap":1660},"2025-12-15",38.213,38.014999,0.016,{"date":1663,"open":1664,"high":1664,"low":1263,"close":1665,"change":1666,"percent_change":1667,"volume":1025,"transactions":9,"vwap":1665},"2025-12-12",38.2,37.999,-0.381,-0.99,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":763,"volume":1673,"transactions":9,"vwap":1671},"2025-12-11",38.21,38.38,0.113,3500,{"date":1675,"open":1606,"high":1295,"low":1606,"close":1676,"change":1677,"percent_change":1678,"volume":983,"transactions":9,"vwap":1676},"2025-12-10",38.267,0.353,0.93,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-09",37.988,38.040001,37.914,-0.015,-0.04,2200,{"date":1688,"open":1636,"high":1636,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-08",37.929,-0.126,-0.33,6600,{"date":1694,"open":1695,"high":1285,"low":1696,"close":1696,"change":1615,"percent_change":906,"volume":1622,"transactions":9,"vwap":1696},"2025-12-05",38.16,38.055,{"date":1698,"open":1699,"high":1581,"low":1700,"close":1619,"change":357,"percent_change":907,"volume":1489,"transactions":9,"vwap":1619},"2025-12-04",38.049999,37.978,{"date":1702,"open":1703,"high":1263,"low":1704,"close":1268,"change":968,"percent_change":414,"volume":1016,"transactions":9,"vwap":1268},"2025-12-03",37.87,37.84,{"date":1706,"open":1588,"high":1704,"low":1707,"close":1625,"change":1708,"percent_change":1039,"volume":1431,"transactions":9,"vwap":1625},"2025-12-02",37.739,0.049,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":931,"transactions":9,"vwap":1714},"2025-12-01",37.75,37.865,37.726,37.731,-0.171,-0.45,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":943,"percent_change":848,"volume":1721,"transactions":9,"vwap":1720},"2025-11-28",37.81,37.902,15700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1707,"change":1726,"percent_change":1727,"volume":820,"transactions":9,"vwap":1707},"2025-11-26",37.608,37.79,0.312,0.83,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1191,"volume":1320,"transactions":9,"vwap":1733},"2025-11-25",37.15,37.45,37.014,37.427,0.387,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":116,"volume":891,"transactions":9,"vwap":1739},"2025-11-24",36.8,37.080002,37.040001,0.413,{"date":1742,"open":1201,"high":1743,"low":1744,"close":1745,"change":1224,"percent_change":101,"volume":1746,"transactions":9,"vwap":1745},"2025-11-21",36.788,36.3,36.627,1900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1673,"transactions":9,"vwap":1752},"2025-11-20",37.14,37.26,36.23,36.26,-0.54,-1.47,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1737,"change":753,"percent_change":913,"volume":788,"transactions":9,"vwap":1737},"2025-11-19",36.82,36.97,36.739,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":199,"percent_change":1765,"volume":1622,"transactions":9,"vwap":1764},"2025-11-18",36.65,36.911,36.78,-0.68,{"date":1767,"open":1768,"high":1186,"low":1250,"close":1236,"change":1055,"percent_change":1769,"volume":931,"transactions":9,"vwap":1236},"2025-11-17",37.23,-1.15,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1564,"percent_change":357,"volume":1776,"transactions":9,"vwap":1775},"2025-11-14",37.25,37.52,37.21,37.46,13300,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1341,"percent_change":1781,"volume":1692,"transactions":9,"vwap":1780},"2025-11-13",37.73,37.43,-1.6,{"date":1783,"open":1310,"high":1784,"low":1785,"close":1682,"change":1296,"percent_change":1407,"volume":1489,"transactions":9,"vwap":1682},"2025-11-12",38.060001,37.976,{"date":1787,"open":1267,"high":1268,"low":1269,"close":1268,"change":1788,"percent_change":1789,"volume":1746,"transactions":9,"vwap":1268},"2025-11-11",0.107,0.28,{"date":1791,"open":1792,"high":1793,"low":1171,"close":1794,"change":1795,"percent_change":1796,"volume":804,"transactions":9,"vwap":1794},"2025-11-10",37.66,37.85,37.833,0.493,1.32,{"date":1798,"open":1799,"high":1800,"low":1232,"close":1800,"change":1296,"percent_change":617,"volume":1801,"transactions":9,"vwap":1800},"2025-11-07",37.11,37.34,4100,{"date":1803,"open":1280,"high":1280,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-06",37.24,-0.334,-0.89,1400,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1575,"percent_change":377,"volume":804,"transactions":9,"vwap":1811},"2025-11-05",37.31,37.574,{"date":1813,"open":1251,"high":1814,"low":1815,"close":1172,"change":1211,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1172},"2025-11-04",37.55,37.354,-1.24,18700,{"date":1819,"open":1653,"high":1653,"low":1820,"close":1704,"change":913,"percent_change":1039,"volume":877,"transactions":9,"vwap":1704},"2025-11-03",37.71,{"date":1822,"open":1599,"high":1599,"low":1823,"close":1725,"change":1824,"percent_change":968,"volume":1431,"transactions":9,"vwap":1725},"2025-10-31",37.683,0.061,{"date":1826,"open":1827,"high":1606,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-30",37.91,37.729,-0.351,-0.92,1100,{"date":1833,"open":1519,"high":1519,"low":1827,"close":1581,"change":553,"percent_change":1834,"volume":718,"transactions":9,"vwap":1581},"2025-10-29",-0.18,{"date":1836,"open":1837,"high":1664,"low":1838,"close":1262,"change":1839,"percent_change":357,"volume":983,"transactions":9,"vwap":1262},"2025-10-28",38.18,38.09,0.032,{"date":1841,"open":1842,"high":1843,"low":1660,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-27",38.099998,38.118,0.338,0.89,2300,{"date":1848,"open":1309,"high":1330,"low":1309,"close":1625,"change":580,"percent_change":1591,"volume":1673,"transactions":9,"vwap":1625},"2025-10-24",{"date":1850,"open":1186,"high":1851,"low":1172,"close":1814,"change":580,"percent_change":452,"volume":1852,"transactions":9,"vwap":1814},"2025-10-23",37.593,2000,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":864,"transactions":9,"vwap":1857},"2025-10-22",37.53,37.18,37.32,-0.15,-0.4,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1204,"volume":1259,"transactions":9,"vwap":1864},"2025-10-21",37.543,37.462,37.47,-0.116,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1583,"percent_change":101,"volume":1831,"transactions":9,"vwap":1869},"2025-10-20",37.44,37.586,37.435,{"date":1872,"open":1739,"high":1873,"low":1874,"close":1774,"change":1875,"percent_change":1876,"volume":1431,"transactions":9,"vwap":1774},"2025-10-17",37.22,36.96,0.122,0.33,{"date":1878,"open":1252,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1081,"volume":1883,"transactions":9,"vwap":1881},"2025-10-16",37.42,37.02,37.088001,-0.096,7500,{"date":1885,"open":1810,"high":1251,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":891,"transactions":9,"vwap":1887},"2025-10-15",36.98,37.184,0.201,0.54,{"date":1891,"open":1218,"high":1230,"low":1218,"close":1892,"change":1893,"percent_change":753,"volume":780,"transactions":9,"vwap":1892},"2025-10-14",36.983,0.008,{"date":1895,"open":1178,"high":1250,"low":1896,"close":1897,"change":949,"percent_change":1898,"volume":1226,"transactions":9,"vwap":1897},"2025-10-13",36.817,36.975,1.55,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":820,"transactions":9,"vwap":1902},"2025-10-10",37.409,36.41,-0.917,-2.46,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":976,"transactions":9,"vwap":1909},"2025-10-09",37.619,37.27,37.327,-0.212,-0.56,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1575,"percent_change":377,"volume":1489,"transactions":9,"vwap":1916},"2025-10-08",37.49,37.54,37.539,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1627,"transactions":9,"vwap":1921},"2025-10-07",37.62,37.33,37.335,-0.233,-0.62,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":763,"volume":1931,"transactions":9,"vwap":1929},"2025-10-06",37.63,37.64,37.527,37.568,0.112,8900,{"date":1933,"open":1773,"high":1280,"low":1934,"close":1934,"change":1935,"percent_change":141,"volume":1686,"transactions":9,"vwap":1934},"2025-10-03",37.456,0.119,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1115,"volume":734,"transactions":9,"vwap":1941},"2025-10-02",37.315,37.38,37.214,37.337,0.063,{"date":1944,"open":1799,"high":1945,"low":1799,"close":1945,"change":1946,"percent_change":787,"volume":931,"transactions":9,"vwap":1945},"2025-10-01",37.274,0.172,{"date":1948,"open":1250,"high":1949,"low":1950,"close":1949,"change":1875,"percent_change":1876,"volume":1951,"transactions":9,"vwap":1949},"2025-09-30",37.102,36.896,10600,{"date":1953,"open":1954,"high":1774,"low":1886,"close":1886,"change":1955,"percent_change":126,"volume":1956,"transactions":9,"vwap":1886},"2025-09-29",37.0099983,0.148,27000,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":1889,"volume":1846,"transactions":9,"vwap":1961},"2025-09-26",36.681,36.85,36.832,0.198,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1911,"volume":1395,"transactions":9,"vwap":1967},"2025-09-25",36.69,36.58,36.634,-0.206,{"date":1970,"open":1880,"high":1880,"low":1971,"close":1972,"change":1973,"percent_change":1318,"volume":1656,"transactions":9,"vwap":1972},"2025-09-24",36.804,36.84,-0.181,{"date":1975,"open":1804,"high":1804,"low":1976,"close":1977,"change":1978,"percent_change":733,"volume":1516,"transactions":9,"vwap":1977},"2025-09-23",36.988,37.021,-0.138,{"date":1980,"open":1880,"high":1981,"low":1880,"close":1981,"change":1982,"percent_change":21,"volume":1137,"transactions":9,"vwap":1981},"2025-09-22",37.159,0.146,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":936,"volume":891,"transactions":9,"vwap":1986},"2025-09-19",36.989,37.013,36.93,0.039,{"date":1990,"open":1987,"high":1991,"low":1992,"close":1993,"change":786,"percent_change":501,"volume":983,"transactions":9,"vwap":1993},"2025-09-18",37.034,36.86,36.974,{"date":1995,"open":1178,"high":1178,"low":1996,"close":1996,"change":1997,"percent_change":1858,"volume":1610,"transactions":9,"vwap":1996},"2025-09-17",36.785,-0.055,{"date":1999,"open":2000,"high":2001,"low":1764,"close":1972,"change":2002,"percent_change":608,"volume":2003,"transactions":9,"vwap":1972},"2025-09-16",36.94,36.95,-0.008,10300,{"date":2005,"open":1960,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1464,"volume":1040,"transactions":9,"vwap":2008},"2025-09-15",36.87,36.79,36.848,0.185,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":525,"volume":1801,"transactions":9,"vwap":2014},"2025-09-12",36.74,36.638,36.663,-0.077,{"date":2017,"open":1208,"high":2012,"low":1208,"close":2012,"change":2018,"percent_change":44,"volume":2019,"transactions":9,"vwap":2012},"2025-09-11",0.364,2400,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":907,"volume":1276,"transactions":9,"vwap":2024},"2025-09-10",36.48,36.36,36.376,0.076,{"date":2027,"open":1744,"high":1744,"low":2028,"close":1744,"change":1564,"percent_change":357,"volume":1363,"transactions":9,"vwap":1744},"2025-09-09",36.21,{"date":2030,"open":2031,"high":1744,"low":2031,"close":2032,"change":907,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-08",36.16,36.27,0.58,18500,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":1708,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-05",35.974,36.060001,0.14,700,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":37,"volume":1831,"transactions":9,"vwap":2044},"2025-09-04",35.77,36.011002,0.262,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":1930,"percent_change":1535,"volume":795,"transactions":9,"vwap":2049},"2025-09-03",35.67,35.749,35.65,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":1061,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-02",35.58,35.637,35.531,-0.64,1300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":679,"volume":1226,"transactions":9,"vwap":2062},"2025-08-29",36.02,35.845,35.868,-0.216,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1421,"percent_change":1876,"volume":1656,"transactions":9,"vwap":2068},"2025-08-28",36.0089989,36.09,36.084,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1708,"percent_change":2039,"volume":1852,"transactions":9,"vwap":2072},"2025-08-27",35.89,35.967,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":1114,"percent_change":876,"volume":2019,"transactions":9,"vwap":2076},"2025-08-26",35.819,35.918,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":996,"volume":173,"transactions":9,"vwap":2080},"2025-08-25",36.029999,35.849,-0.207,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":983,"transactions":9,"vwap":2086},"2025-08-22",35.66,36.13,36.056,0.591,1.67,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1055,"volume":2019,"transactions":9,"vwap":2094},"2025-08-21",35.53,35.55,35.44,35.465,-0.152,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":1563,"volume":795,"transactions":9,"vwap":2099},"2025-08-20",35.593,35.617,35.45,0.004,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-19",35.85,35.613,-0.187,-0.52,3000,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2111,"change":1166,"percent_change":936,"volume":990,"transactions":9,"vwap":2111},"2025-08-18",35.8,35.752,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1685,"volume":2019,"transactions":9,"vwap":2117},"2025-08-15",35.804,35.82,35.76,-0.014,{"date":2120,"open":2043,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1182,"volume":960,"transactions":9,"vwap":2123},"2025-08-14",35.79,35.662,35.774,-0.085,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":700,"volume":2108,"transactions":9,"vwap":2127},"2025-08-13",35.859,35.78,0.209,{"date":2131,"open":2132,"high":2050,"low":2133,"close":2050,"change":2134,"percent_change":2135,"volume":1489,"transactions":9,"vwap":2050},"2025-08-12",35.434,35.41,0.447,1.27,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":1865,"percent_change":1691,"volume":1226,"transactions":9,"vwap":2139},"2025-08-11",35.36,35.203,{"date":2141,"open":2142,"high":2138,"low":2142,"close":2143,"change":1962,"percent_change":228,"volume":2144,"transactions":9,"vwap":2143},"2025-08-08",35.21,35.319,4400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":968,"volume":976,"transactions":9,"vwap":2148},"2025-08-07",35.114,35.121,35.035,0.055,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":989,"volume":2157,"transactions":9,"vwap":2155},"2025-08-06",34.945,35.080002,35.066002,0.208,900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":238,"volume":804,"transactions":9,"vwap":2162},"2025-08-05",34.99,35,34.858,-0.039,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1746,"transactions":9,"vwap":2167},"2025-08-04",34.79,34.897,0.464,1.35,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":718,"transactions":9,"vwap":2174},"2025-08-01",34.51,34.33,34.433,-0.363,-1.04,{"date":2178,"open":2154,"high":2179,"low":2180,"close":2180,"change":1450,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-31",35.109,34.796,-0.55,4000,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-30",35.19,34.987,-0.178,-0.51,2500,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":626,"volume":1320,"transactions":9,"vwap":2194},"2025-07-29",35.33,35.16,35.165,-0.034,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1911,"volume":2202,"transactions":9,"vwap":2200},"2025-07-28",35.38,35.18,35.199,-0.199,7200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1942,"percent_change":358,"volume":843,"transactions":9,"vwap":2208},"2025-07-25",35.32,35.405,35.25,35.398,{"date":2210,"open":2138,"high":2133,"low":2211,"close":2211,"change":810,"percent_change":189,"volume":734,"transactions":9,"vwap":2211},"2025-07-24",35.335,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":1024,"volume":2217,"transactions":9,"vwap":2215},"2025-07-23",35.24,35.406,0.379,2900,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":1930,"percent_change":141,"volume":788,"transactions":9,"vwap":2222},"2025-07-22",34.919,35.040001,35.027,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":121,"volume":1846,"transactions":9,"vwap":2227},"2025-07-21",34.92,35.049999,34.915,0.088,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":517,"volume":2040,"transactions":9,"vwap":2232},"2025-07-18",34.82,34.827,-0.047,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":1464,"volume":2057,"transactions":9,"vwap":2238},"2025-07-17",34.71,34.88,34.874,0.174,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":257,"percent_change":848,"volume":2189,"transactions":9,"vwap":2243},"2025-07-16",34.63,34.7,34.487,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":525,"percent_change":679,"volume":173,"transactions":9,"vwap":2248},"2025-07-15",34.66,34.55,{"date":2250,"open":2242,"high":2251,"low":2242,"close":2251,"change":2252,"percent_change":2253,"volume":1489,"transactions":9,"vwap":2251},"2025-07-14",34.76,0.102,0.29,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":1911,"volume":2259,"transactions":9,"vwap":2257},"2025-07-11",34.73,34.658,-0.195,800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":907,"volume":849,"transactions":9,"vwap":2265},"2025-07-10",34.86,34.94,34.84,34.853,0.073,{"date":2268,"open":2269,"high":2231,"low":2242,"close":2270,"change":1463,"percent_change":228,"volume":2271,"transactions":9,"vwap":2270},"2025-07-09",34.74,34.78,9500,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-08",34.5,34.68,34.586,0.083,0.24,14800,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1691,"percent_change":2285,"volume":891,"transactions":9,"vwap":2284},"2025-07-07",34.72,34.41,34.503,-0.95,{"date":2287,"open":2288,"high":2262,"low":2288,"close":2289,"change":2290,"percent_change":1510,"volume":2182,"transactions":9,"vwap":2289},"2025-07-03",34.745,34.833,0.199,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":414,"volume":1259,"transactions":9,"vwap":2294},"2025-07-02",34.604,34.634,0.144,{"date":2297,"open":2298,"high":2274,"low":2298,"close":2299,"change":2300,"percent_change":1144,"volume":1846,"transactions":9,"vwap":2299},"2025-07-01",34.44,34.49,-0.019,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":501,"volume":2040,"transactions":9,"vwap":2304},"2025-06-30",34.4,34.509,0.175,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":146,"volume":1746,"transactions":9,"vwap":2309},"2025-06-27",34.268,34.334,34.25,0.131,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":931,"transactions":9,"vwap":2315},"2025-06-26",34.028,34.203,0.323,0.95,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1181,"percent_change":2323,"volume":1025,"transactions":9,"vwap":2322},"2025-06-25",33.9,33.865,33.88,-0.27,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1137,"transactions":9,"vwap":2327},"2025-06-24",33.86,33.971,0.421,1.25,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":1789,"percent_change":588,"volume":1801,"transactions":9,"vwap":2333},"2025-06-23",33.26,33.55,33.164,{"date":2336,"open":2333,"high":2333,"low":2337,"close":2338,"change":517,"percent_change":663,"volume":1692,"transactions":9,"vwap":2338},"2025-06-20",33.235,33.27,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":1564,"percent_change":906,"volume":1320,"transactions":9,"vwap":2343},"2025-06-18",33.41,33.533,33.4,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":1655,"percent_change":2285,"volume":2189,"transactions":9,"vwap":2348},"2025-06-17",33.466,33.356,33.37,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":617,"percent_change":1488,"volume":2108,"transactions":9,"vwap":2353},"2025-06-16",33.58,33.83,33.69,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":634,"volume":1363,"transactions":9,"vwap":2358},"2025-06-13",33.54,33.63,33.42,-0.384,{"date":2361,"open":2362,"high":2352,"low":2363,"close":2363,"change":1875,"percent_change":717,"volume":1276,"transactions":9,"vwap":2363},"2025-06-12",33.808,33.804,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":491,"volume":2259,"transactions":9,"vwap":2368},"2025-06-11",33.8,33.84,33.682,-0.042,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":689,"volume":1746,"transactions":9,"vwap":2373},"2025-06-10",33.6,33.724,0.114,{"date":2376,"open":2377,"high":2377,"low":2372,"close":2378,"change":913,"percent_change":257,"volume":2157,"transactions":9,"vwap":2378},"2025-06-09",33.64,33.61,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":1831,"transactions":9,"vwap":2382},"2025-06-06",33.52,33.56,0.285,0.86,{"date":2386,"open":2356,"high":2356,"low":2387,"close":2387,"change":2388,"percent_change":1204,"volume":1656,"transactions":9,"vwap":2387},"2025-06-05",33.275,-0.105,{"date":2390,"open":2358,"high":2358,"low":2391,"close":2392,"change":906,"percent_change":617,"volume":1565,"transactions":9,"vwap":2392},"2025-06-04",33.34,33.38,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":21,"volume":2399,"transactions":9,"vwap":2397},"2025-06-03",33.040001,33.321,33.29,0.129,6100,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":377,"volume":1656,"transactions":9,"vwap":2403},"2025-06-02",33,33.161,0.181,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":553,"volume":891,"transactions":9,"vwap":2409},"2025-05-30",33.0099983,32.844,32.98,-0.023,{"date":2412,"open":2413,"high":2407,"low":2414,"close":2415,"change":2416,"percent_change":146,"volume":1746,"transactions":9,"vwap":2415},"2025-05-29",32.97,32.968,33.0029984,0.124,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":1061,"percent_change":340,"volume":1276,"transactions":9,"vwap":2420},"2025-05-28",33.02,32.879,{"date":2422,"open":2402,"high":2423,"low":2402,"close":2423,"change":2424,"percent_change":2425,"volume":1831,"transactions":9,"vwap":2423},"2025-05-27",33.11,0.536,1.65,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":238,"volume":1565,"transactions":9,"vwap":2431},"2025-05-23",32.47,32.582,32.45,32.574,-0.036,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":779,"percent_change":199,"volume":1415,"transactions":9,"vwap":2437},"2025-05-22",32.56,32.74,32.61,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":2443,"volume":2259,"transactions":9,"vwap":2441},"2025-05-21",33.060001,32.692,-0.394,-1.19,{"date":2445,"open":2446,"high":2423,"low":2447,"close":2448,"change":1540,"percent_change":1349,"volume":1259,"transactions":9,"vwap":2448},"2025-05-20",33.098,33.063999,33.085999,{"date":2450,"open":2395,"high":2451,"low":2419,"close":2452,"change":2453,"percent_change":1407,"volume":2019,"transactions":9,"vwap":2452},"2025-05-19",33.12,33.112,0.085,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":136,"volume":2057,"transactions":9,"vwap":2457},"2025-05-16",32.868,33.027,32.83,0.217,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":21,"volume":1656,"transactions":9,"vwap":2464},"2025-05-15",32.68,32.85,32.81,0.128,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1166,"volume":1686,"transactions":9,"vwap":2470},"2025-05-14",32.84,32.64,32.682,0.012,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":982,"percent_change":501,"volume":1516,"transactions":9,"vwap":2476},"2025-05-13",32.51,32.77,32.67,{"date":2478,"open":2430,"high":2436,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-12",32.36,32.504,0.714,2.25,52100,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":1038,"percent_change":968,"volume":1846,"transactions":9,"vwap":2488},"2025-05-09",31.97,31.74,31.79,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":1535,"volume":1622,"transactions":9,"vwap":2493},"2025-05-08",31.75,31.915,31.739,0.099,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":106,"percent_change":876,"volume":2501,"transactions":9,"vwap":2500},"2025-05-07",31.67,31.68,31.54,31.64,5600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1923,"volume":2399,"transactions":9,"vwap":2507},"2025-05-06",31.605,31.71,31.56,31.58,-0.196,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":347,"volume":2217,"transactions":9,"vwap":2514},"2025-05-05",31.82,31.895,31.73,31.776,-0.094,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2521,"percent_change":2522,"volume":1746,"transactions":9,"vwap":2519},"2025-05-02",31.81,31.87,31.69,0.539,1.72,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2526,"change":2311,"percent_change":414,"volume":1831,"transactions":9,"vwap":2526},"2025-05-01",31.48,31.331,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":608,"percent_change":1144,"volume":1033,"transactions":9,"vwap":2532},"2025-04-30",30.85,31.23,30.717,31.2,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":126,"volume":976,"transactions":9,"vwap":2538},"2025-04-29",31.059999,31.26,31.038,31.22,0.125,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":2453,"percent_change":617,"volume":1565,"transactions":9,"vwap":2543},"2025-04-28",31.075001,31.094999,30.836,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":968,"percent_change":2550,"volume":1831,"transactions":9,"vwap":2548},"2025-04-25",30.99,31.01,30.97,0.52,{"date":2552,"open":2553,"high":2529,"low":2553,"close":2529,"change":501,"percent_change":2554,"volume":2040,"transactions":9,"vwap":2529},"2025-04-24",30.608,1.68,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2558,"change":151,"percent_change":819,"volume":2559,"transactions":9,"vwap":2558},"2025-04-23",30.71,30.34,500,{"date":179,"open":175,"high":2561,"low":175,"close":2562,"change":141,"percent_change":1024,"volume":1645,"transactions":9,"vwap":2562},30.030001,29.99]