[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVT":3,"homepage-market-summary":35,"stock-historical-IVT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IVT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"InvenTrust Properties Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","InvenTrust Properties Corp is the United States of America based company qualified as a REIT (Real Estate Investment Trust). It is focused on owning, leasing, redeveloping, acquiring and managing a multi-tenant retail platform. The company's wholly-owned and managed retail properties include grocery-anchored community and neighborhood centers and power centers, including those classified as necessity-based. InvenTrust operates through a single segment i.e. multi-tenant retail.","103","Downers Grove, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3602,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.76,30.16,30.45,29.75,30.4,-0.64,-2.11,733238.698664,9797,29.9386,37.22,26.81,648695.804528498,28.3,3169,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},26.52,571750,208688846.936653,7.55,"2025-04-23",[187,188,198,207,217,228,237,246,257,266,276,286,296,307,316,327,336,347,358,369,375,385,395,404,413,421,430,437,447,457,466,474,485,495,504,513,522,531,539,545,553,560,569,580,589,599,608,618,628,637,645,656,666,676,685,695,701,710,717,724,729,735,740,748,755,760,766,773,781,787,793,802,810,819,824,831,838,844,851,856,861,867,874,882,890,898,903,910,917,922,928,933,938,943,950,955,963,971,978,986,992,997,1004,1012,1018,1023,1030,1035,1040,1048,1055,1060,1064,1070,1075,1081,1085,1090,1096,1101,1107,1112,1117,1121,1129,1135,1140,1147,1151,1156,1163,1168,1175,1180,1186,1191,1199,1205,1211,1214,1220,1225,1231,1236,1242,1248,1255,1260,1267,1272,1277,1282,1285,1290,1297,1301,1307,1311,1315,1320,1326,1330,1336,1340,1346,1351,1355,1361,1368,1376,1383,1390,1398,1405,1410,1416,1422,1428,1435,1441,1446,1451,1458,1462,1467,1473,1481,1486,1493,1500,1506,1512,1518,1522,1528,1533,1538,1543,1547,1555,1560,1564,1569,1575,1581,1585,1591,1597,1604,1611,1618,1625,1629,1633,1637,1644,1652,1658,1663,1670,1677,1683,1687,1691,1697,1705,1712,1717,1724,1729,1735,1739,1747,1752,1757,1765,1768,1775,1780,1784,1789,1795,1800,1804,1808,1815,1822,1828,1833,1839,1843,1847,1851,1855,1858,1863,1869,1873,1877,1883,1890,1896,1902,1908,1913,1919,1924,1929,1937,1943,1949,1955,1960,1963,1969,1975,1980,1986,1993,1999,2004,2011,2016,2022,2025,2031,2034,2038,2043,2048,2055,2062,2068,2073,2079,2085,2093,2098,2101,2107,2111,2115,2120,2125,2128,2133,2138,2142,2148,2154,2158,2163,2170,2176,2183,2188,2192,2196,2200,2204,2209,2213,2218,2223,2227,2230,2235,2238,2242,2246,2250,2255,2258,2262,2266,2270,2274,2277,2280,2284,2287,2292,2296,2301,2304,2309,2313,2318,2323,2327,2330,2333,2338,2342,2345,2349,2353,2358,2362,2366,2371,2376,2379,2382,2385],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",30.35,30.77,30.22,0.03,0.1,624585.661709,9701,30.3946,{"date":199,"open":21,"high":200,"low":201,"close":202,"change":203,"percent_change":111,"volume":204,"transactions":205,"vwap":206},"2026-10-01",30.48,29.83,30.37,0.22,904453.689544,12710,30.2971,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",30.58,29.945,30.15,-0.38,-1.24,1390891.230369,13810,30.1239,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",30.68,31,30.34,30.53,-0.19,-0.62,1023843.404329,15312,30.5589,{"date":229,"open":22,"high":230,"low":22,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",30.8033,30.72,0.19,0.62,534229.146495,8484,30.6819,{"date":238,"open":239,"high":239,"low":240,"close":222,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",30.81,30.155,-0.04,-0.13,554398.321286,10095,30.4651,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",30.65,30.67,30.1901,30.57,0.23,0.76,517873.713151,7687,30.5358,{"date":258,"open":259,"high":259,"low":260,"close":221,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",30.88,30.31,-0.32,-1.04,496232.146231,8477,30.3836,{"date":267,"open":268,"high":269,"low":248,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",30.97,31.055,30.66,-0.14,-0.45,567037.290917,8941,30.734,{"date":277,"open":239,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",30.96,30.5901,30.8,-0.02,-0.06,510469.591989,9606,30.8005,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":252,"volume":293,"transactions":294,"vwap":295},"2026-09-18",30.71,30.99,30.505,30.82,0.07,1604757.35731,9545,30.7953,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",31.02,31.17,30.7,30.75,-0.07,-0.23,609107.782519,10369,30.8649,{"date":308,"open":309,"high":310,"low":248,"close":291,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",31.47,31.6,-0.41,-1.31,876719.001687,11899,30.9689,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",31.59,31.725,31.21,31.23,-0.5,-1.58,704417.648848,10940,31.3231,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":242,"percent_change":311,"volume":333,"transactions":334,"vwap":335},"2026-09-14",32.1,32.4,31.68,31.73,535542.642086,9795,31.7783,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",32.15,32.175,31.74,31.86,-0.17,-0.53,677982.744663,9781,31.8575,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",32.48,32.485,31.92,32.03,-0.3,-0.93,569418.153277,11119,32.0623,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",32.61,32.92,32.11,32.33,-0.28,-0.86,599901.337277,10967,32.2958,{"date":370,"open":363,"high":371,"low":363,"close":360,"change":281,"percent_change":282,"volume":372,"transactions":373,"vwap":374},"2026-09-08",32.82,414603.203181,8468,32.6239,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",32.19,32.915,32.63,0.08,0.25,511160.739233,9271,32.6293,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":303,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",32.94,33.05,32.49,32.55,-0.7,527335.14752,8603,32.6441,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":381,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",32.27,32.8,32.78,0.77,607457.61234,8692,32.6962,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":203,"percent_change":410,"volume":411,"transactions":28,"vwap":412},"2026-09-01",32.23,32.57,32.16,32.53,0.68,645686.851448,32.4498,{"date":414,"open":415,"high":407,"low":416,"close":415,"change":93,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",32.31,32.14,-0.74,560507.17401,8705,32.2795,{"date":422,"open":423,"high":424,"low":425,"close":390,"change":426,"percent_change":364,"volume":427,"transactions":428,"vwap":429},"2026-08-28",32.77,32.91,32.54,-0.09,415132.931576,6533,32.6733,{"date":431,"open":330,"high":432,"low":406,"close":433,"change":434,"percent_change":426,"volume":435,"transactions":345,"vwap":436},"2026-08-27",32.69,32.64,-0.03,624142.269084,32.5959,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":434,"volume":444,"transactions":445,"vwap":446},"2026-08-26",32.62,32.83,32.47,32.67,-0.01,677132.5024,11366,32.6947,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":271,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",33.01,33.84,32.615,32.68,-0.43,496521.279571,10225,32.7563,{"date":458,"open":459,"high":460,"low":330,"close":371,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",32.7,33,0.13,0.4,765402.214863,12011,32.7248,{"date":467,"open":468,"high":469,"low":442,"close":432,"change":322,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",32.74,33.26,-1.51,530649.833458,7219,32.7952,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",33.12,33.34,33.04,33.19,-0.11,-0.33,364381.509707,8137,33.1661,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":353,"volume":492,"transactions":493,"vwap":494},"2026-08-19",33.44,33.67,33.25,33.3,-0.1,599804.369393,10104,33.3848,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":281,"percent_change":282,"volume":501,"transactions":502,"vwap":503},"2026-08-18",33.47,33.85,33.27,33.4,410230.346967,9124,33.3967,{"date":505,"open":497,"high":506,"low":507,"close":508,"change":509,"percent_change":224,"volume":510,"transactions":511,"vwap":512},"2026-08-17",33.54,33.275,33.42,-0.21,413669.379714,10143,33.4063,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":292,"percent_change":77,"volume":519,"transactions":520,"vwap":521},"2026-08-14",33.82,33.98,33.41,33.63,574899.701236,7509,33.6211,{"date":523,"open":487,"high":518,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",33.31,33.56,0.31,0.93,480554.42384,8597,33.4837,{"date":532,"open":533,"high":524,"low":379,"close":489,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",32.85,0.48,1.46,668236.367432,12581,33.1454,{"date":540,"open":440,"high":449,"low":409,"close":423,"change":541,"percent_change":93,"volume":542,"transactions":543,"vwap":544},"2026-08-11",-0.08,633574.954382,12010,32.7796,{"date":546,"open":547,"high":548,"low":349,"close":533,"change":212,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",33.1,33.22,-1.14,598343.366709,11727,32.7045,{"date":554,"open":518,"high":518,"low":555,"close":556,"change":302,"percent_change":509,"volume":557,"transactions":558,"vwap":559},"2026-08-07",32.88,33.23,497746.440343,8305,33.2148,{"date":561,"open":562,"high":563,"low":564,"close":490,"change":223,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",33.71,33.95,33.08,-0.57,679375.129394,12233,33.3688,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",34.1,34.25,33.28,33.49,-0.59,-1.73,1007586.74236,14629,33.5599,{"date":581,"open":571,"high":582,"low":583,"close":584,"change":92,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",34.83,33.97,34.08,-2.29,956159.427212,18952,34.1208,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":343,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",35.31,35.57,34.77,34.88,-1.5,848872.039758,13019,35.0079,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":77,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",35.52,34.89,35.41,0.6,728919.574998,12164,35.3055,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",35.83,34.8,35.2,-0.58,-1.62,753528.995483,12511,35.0702,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":93,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",36.14,36.46,35.71,35.78,-0.67,593459.7429,10469,35.9027,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":92,"volume":634,"transactions":635,"vwap":636},"2026-07-28",36.96,35.98,36.02,-0.29,485720.355719,10128,36.2086,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":271,"percent_change":212,"volume":642,"transactions":643,"vwap":644},"2026-07-27",36.73,36.295,36.31,482435.308023,9483,36.4034,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",36.44,36.47,35.835,36.45,0.64,1.79,334595.769828,7204,36.3579,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":481,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",35.92,36.325,35.14,35.81,-0.91,520430.120595,10127,35.818,{"date":667,"open":668,"high":669,"low":670,"close":620,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",36.98,37.05,36.05,-0.36,-0.99,469532.576106,8413,36.1826,{"date":677,"open":678,"high":679,"low":680,"close":678,"change":282,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",36.5,36.78,36.32,-0.16,613422.828869,11150,36.5088,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":342,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",36.91,37.1,36.42,36.56,-0.46,461136.14465,9230,36.5966,{"date":696,"open":30,"high":30,"low":697,"close":639,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":639},"2026-07-17",36.405,0.02,0.05,580400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",35.66,36.74,35.38,36.71,1.38,3.91,714300,{"date":711,"open":712,"high":658,"low":713,"close":714,"change":715,"percent_change":224,"volume":716,"transactions":9,"vwap":714},"2026-07-15",35.74,35.12,35.33,-0.22,1093500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":203,"percent_change":233,"volume":723,"transactions":9,"vwap":722},"2026-07-14",35.54,35.82,35.36,35.55,507900,{"date":725,"open":591,"high":726,"low":727,"close":714,"change":434,"percent_change":541,"volume":728,"transactions":9,"vwap":714},"2026-07-13",35.61,35.18,840800,{"date":730,"open":731,"high":732,"low":733,"close":721,"change":193,"percent_change":380,"volume":734,"transactions":9,"vwap":721},"2026-07-10",35.37,35.53,35.044998,331900,{"date":736,"open":737,"high":737,"low":738,"close":714,"change":681,"percent_change":272,"volume":739,"transactions":9,"vwap":714},"2026-07-09",35.9,35.29,429500,{"date":741,"open":742,"high":743,"low":714,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",35.51,35.77,35.49,-0.26,-0.73,542000,{"date":749,"open":632,"high":632,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",35.565,35.75,0.44,1.25,645400,{"date":756,"open":757,"high":720,"low":758,"close":591,"change":745,"percent_change":746,"volume":759,"transactions":9,"vwap":591},"2026-07-06",35.43,35.3,836700,{"date":761,"open":762,"high":763,"low":762,"close":592,"change":651,"percent_change":764,"volume":765,"transactions":9,"vwap":592},"2026-07-02",34.63,35.58,1.83,906400,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",35.65,34.93,-0.47,-1.33,793100,{"date":774,"open":775,"high":776,"low":705,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",35.79,35.94,35.4,-0.85,-2.34,1051500,{"date":782,"open":783,"high":784,"low":661,"close":785,"change":380,"percent_change":203,"volume":786,"transactions":9,"vwap":785},"2026-06-29",36.2,36.27,36.25,880300,{"date":788,"open":737,"high":784,"low":712,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",36.17,0.29,0.81,2404000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",35.45,35.93,35.32,35.88,0.42,1.18,930300,{"date":803,"open":804,"high":726,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",35.09,35.064999,35.46,0.45,1.29,1119500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",34.56,35.11,34.51,35.0099983,0.55,1.6,848100,{"date":820,"open":516,"high":593,"low":516,"close":821,"change":461,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-22",34.46,0.38,1013500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":461,"percent_change":822,"volume":830,"transactions":9,"vwap":829},"2026-06-18",34.22,34.49,33.89,34.33,12086200,{"date":832,"open":833,"high":833,"low":450,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",35.040001,34.2,-0.31,-0.9,1316200,{"date":839,"open":840,"high":841,"low":842,"close":814,"change":480,"percent_change":261,"volume":843,"transactions":9,"vwap":814},"2026-06-16",34.84,36.15,34.305,1351300,{"date":845,"open":846,"high":727,"low":847,"close":848,"change":212,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",34.85,34.41,34.62,-1.09,1395400,{"date":852,"open":591,"high":742,"low":853,"close":854,"change":443,"percent_change":434,"volume":855,"transactions":9,"vwap":854},"2026-06-12",34.92,35,1506700,{"date":857,"open":858,"high":719,"low":859,"close":815,"change":381,"percent_change":116,"volume":860,"transactions":9,"vwap":815},"2026-06-11",35.16,34.86,1657200,{"date":862,"open":727,"high":863,"low":864,"close":865,"change":380,"percent_change":252,"volume":866,"transactions":9,"vwap":865},"2026-06-10",35.5,34.615,34.76,1330600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":462,"percent_change":155,"volume":873,"transactions":9,"vwap":872},"2026-06-09",34.52,34.91,34.38,34.68,1550300,{"date":875,"open":876,"high":593,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",33.9,33.88,34.28,0.83,2.48,2707800,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",33.040001,33.79,33.45,0.51,1.55,422200,{"date":891,"open":892,"high":893,"low":894,"close":387,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":387},"2026-06-04",32.95,33.11,32.58,0.37,1.14,361400,{"date":899,"open":468,"high":900,"low":349,"close":407,"change":481,"percent_change":901,"volume":902,"transactions":9,"vwap":407},"2026-06-03",33.099998,-1,557900,{"date":904,"open":905,"high":906,"low":397,"close":907,"change":908,"percent_change":764,"volume":909,"transactions":9,"vwap":907},"2026-06-02",32.39,33.0099983,32.9,0.59,663800,{"date":911,"open":912,"high":912,"low":913,"close":415,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":415},"2026-06-01",33.39,32.305,-0.82,-2.48,667400,{"date":918,"open":919,"high":497,"low":460,"close":920,"change":541,"percent_change":93,"volume":921,"transactions":9,"vwap":920},"2026-05-29",33.35,33.13,598500,{"date":923,"open":924,"high":912,"low":459,"close":925,"change":926,"percent_change":534,"volume":927,"transactions":9,"vwap":925},"2026-05-28",33.080002,33.21,0.16,375500,{"date":929,"open":460,"high":500,"low":371,"close":930,"change":699,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-27",33.049999,0.15,720400,{"date":934,"open":361,"high":489,"low":371,"close":460,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":460},"2026-05-26",0.11,0.33,692500,{"date":939,"open":892,"high":892,"low":433,"close":940,"change":941,"percent_change":895,"volume":942,"transactions":9,"vwap":940},"2026-05-22",32.89,0.12,315300,{"date":944,"open":945,"high":946,"low":947,"close":423,"change":790,"percent_change":948,"volume":949,"transactions":9,"vwap":423},"2026-05-21",32.38,32.84,31.55,0.89,581800,{"date":951,"open":409,"high":952,"low":953,"close":349,"change":699,"percent_change":931,"volume":954,"transactions":9,"vwap":349},"2026-05-20",32.838,32.22,1108100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":43,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-19",31.8,32.46,31.625,32.43,2.08,829700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":799,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-18",31.51,32.040001,31.48,31.77,1.34,528400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":193,"percent_change":194,"volume":977,"transactions":9,"vwap":976},"2026-05-15",31.28,31.56,30.86,31.35,406300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":752,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-14",31.049999,31.49,30.815,31.32,1.42,295400,{"date":987,"open":988,"high":989,"low":270,"close":259,"change":671,"percent_change":990,"volume":991,"transactions":9,"vwap":259},"2026-05-13",30.91,31.3,-1.15,302100,{"date":993,"open":981,"high":981,"low":994,"close":995,"change":302,"percent_change":715,"volume":996,"transactions":9,"vwap":995},"2026-05-12",31.153,31.24,464100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":434,"percent_change":491,"volume":1003,"transactions":9,"vwap":1002},"2026-05-11",31.11,31.54,31.1,31.31,333600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":261,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-08",31.67,31.855,31.33,31.34,-1.01,229900,{"date":1013,"open":377,"high":363,"low":1014,"close":1015,"change":353,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-07",31.61,31.66,-0.94,402300,{"date":1019,"open":363,"high":389,"low":1020,"close":1021,"change":681,"percent_change":322,"volume":1022,"transactions":9,"vwap":1021},"2026-05-06",31.88,31.96,466000,{"date":1024,"open":1025,"high":406,"low":1009,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",31.62,32.12,0.5,1.58,340000,{"date":1031,"open":1021,"high":1026,"low":1032,"close":1025,"change":343,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1025},"2026-05-04",31.57,-1.65,442300,{"date":1036,"open":377,"high":1037,"low":1038,"close":338,"change":193,"percent_change":136,"volume":1039,"transactions":9,"vwap":338},"2026-05-01",32.32,31.7,361300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1026,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1026},"2026-04-30",31.84,32.29,31.72,0.24,0.75,444400,{"date":1049,"open":905,"high":1050,"low":1051,"close":1020,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1020},"2026-04-29",32.66,31.635,-0.76,-2.33,756700,{"date":1056,"open":479,"high":479,"low":1057,"close":433,"change":1058,"percent_change":914,"volume":1059,"transactions":9,"vwap":433},"2026-04-28",32.6,-0.27,548400,{"date":1061,"open":958,"high":424,"low":958,"close":424,"change":462,"percent_change":1062,"volume":1063,"transactions":9,"vwap":424},"2026-04-27",1.23,286700,{"date":1065,"open":1066,"high":1067,"low":1038,"close":1068,"change":58,"percent_change":106,"volume":1069,"transactions":9,"vwap":1068},"2026-04-24",32.26,32.76,32.51,336100,{"date":1071,"open":330,"high":1072,"low":1026,"close":363,"change":931,"percent_change":1073,"volume":1074,"transactions":9,"vwap":363},"2026-04-23",32.99,0.47,565800,{"date":1076,"open":1077,"high":389,"low":1078,"close":1079,"change":745,"percent_change":92,"volume":1080,"transactions":9,"vwap":1079},"2026-04-22",32.44,31.97,32.18,540800,{"date":1082,"open":1050,"high":399,"low":1083,"close":1077,"change":715,"percent_change":624,"volume":1084,"transactions":9,"vwap":1077},"2026-04-21",32.275,335300,{"date":1086,"open":894,"high":440,"low":1087,"close":1050,"change":1088,"percent_change":941,"volume":1089,"transactions":9,"vwap":1050},"2026-04-20",32.45,0.04,521800,{"date":1091,"open":1092,"high":459,"low":1092,"close":439,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":439},"2026-04-17",32.099998,0.52,1.62,647400,{"date":1097,"open":1098,"high":1098,"low":957,"close":1092,"change":381,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1092},"2026-04-16",32.25,0.78,382200,{"date":1102,"open":1103,"high":1078,"low":1104,"close":1105,"change":242,"percent_change":311,"volume":1106,"transactions":9,"vwap":1105},"2026-04-15",31.76,31.71,31.85,463700,{"date":1108,"open":1038,"high":1109,"low":1038,"close":1110,"change":941,"percent_change":822,"volume":1111,"transactions":9,"vwap":1110},"2026-04-14",32.049999,31.98,467000,{"date":1113,"open":1114,"high":1115,"low":310,"close":341,"change":353,"percent_change":354,"volume":1116,"transactions":9,"vwap":341},"2026-04-13",32.09,32.105,320800,{"date":1118,"open":1021,"high":330,"low":1119,"close":408,"change":252,"percent_change":116,"volume":1120,"transactions":9,"vwap":408},"2026-04-10",31.915,451600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":233,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-09",31.65,32.07,30.661,31.93,1.98,318900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1002,"change":926,"percent_change":887,"volume":1134,"transactions":9,"vwap":1002},"2026-04-08",31.38,31.475,31.156,420300,{"date":1136,"open":191,"high":1137,"low":301,"close":1138,"change":799,"percent_change":78,"volume":1139,"transactions":9,"vwap":1138},"2026-04-07",31.18,31.15,379900,{"date":1141,"open":1142,"high":191,"low":1143,"close":1144,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",30.61,30.42,30.73,0,312000,{"date":1148,"open":209,"high":280,"low":202,"close":1144,"change":1149,"percent_change":131,"volume":1150,"transactions":9,"vwap":1144},"2026-04-02",0.3,325800,{"date":1152,"open":260,"high":1153,"low":260,"close":1154,"change":434,"percent_change":491,"volume":1155,"transactions":9,"vwap":1154},"2026-04-01",30.95,30.43,364000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":633,"percent_change":1016,"volume":1162,"transactions":9,"vwap":1161},"2026-03-31",30.76,30.973,30.24,30.46,431600,{"date":1164,"open":289,"high":289,"low":1165,"close":301,"change":526,"percent_change":1166,"volume":1167,"transactions":9,"vwap":301},"2026-03-30",30.47,1.02,351300,{"date":1169,"open":1170,"high":1171,"low":202,"close":1172,"change":282,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-27",30.49,30.74,30.44,-0.2,420900,{"date":1176,"open":1170,"high":301,"low":1177,"close":1178,"change":281,"percent_change":302,"volume":1179,"transactions":9,"vwap":1178},"2026-03-26",30.435,30.5,306300,{"date":1181,"open":1158,"high":1182,"low":1183,"close":1184,"change":480,"percent_change":671,"volume":1185,"transactions":9,"vwap":1184},"2026-03-25",30.93,30.39,30.52,441800,{"date":1187,"open":231,"high":298,"low":251,"close":1188,"change":745,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",30.63,-0.84,504700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1149,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-23",31.09,31.39,30.885,30.89,0.98,508600,{"date":1200,"open":947,"high":947,"low":209,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-20",30.59,-0.89,-2.83,812200,{"date":1206,"open":967,"high":1207,"low":1208,"close":967,"change":715,"percent_change":1209,"volume":1210,"transactions":9,"vwap":967},"2026-03-19",31.69,31.145,-0.69,462700,{"date":1212,"open":1021,"high":1021,"low":976,"close":1038,"change":302,"percent_change":715,"volume":1213,"transactions":9,"vwap":1038},"2026-03-18",459800,{"date":1215,"open":1216,"high":1217,"low":1015,"close":968,"change":194,"percent_change":1218,"volume":1219,"transactions":9,"vwap":968},"2026-03-17",31.9,32.0099983,0.32,593500,{"date":1221,"open":981,"high":379,"low":1222,"close":1006,"change":1223,"percent_change":707,"volume":1224,"transactions":9,"vwap":1006},"2026-03-16",31.37,0.43,553800,{"date":1226,"open":1227,"high":989,"low":1228,"close":995,"change":1229,"percent_change":155,"volume":1230,"transactions":9,"vwap":995},"2026-03-13",31.14,30.94,0.36,493100,{"date":1232,"open":1233,"high":1234,"low":24,"close":259,"change":193,"percent_change":194,"volume":1235,"transactions":9,"vwap":259},"2026-03-12",30.62,31.19,501400,{"date":1237,"open":231,"high":289,"low":1238,"close":1239,"change":380,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-11",30.32,30.85,0.26,486600,{"date":1243,"open":973,"high":1244,"low":1245,"close":191,"change":93,"percent_change":1246,"volume":1247,"transactions":9,"vwap":191},"2026-03-10",31.455,30.56,-0.77,684200,{"date":1249,"open":1250,"high":999,"low":1183,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-09",30.87,31.01,-0.12,-0.39,427100,{"date":1256,"open":1196,"high":1137,"low":1257,"close":1258,"change":302,"percent_change":715,"volume":1259,"transactions":9,"vwap":1258},"2026-03-06",30.795,31.13,493900,{"date":1261,"open":1138,"high":1262,"low":1263,"close":1264,"change":790,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-05",31.265,30.55,31.2,0.94,675700,{"date":1268,"open":1269,"high":1193,"low":231,"close":988,"change":1270,"percent_change":193,"volume":1271,"transactions":9,"vwap":988},"2026-03-04",30.9,0.01,396900,{"date":1273,"open":300,"high":1274,"low":202,"close":1269,"change":223,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1269},"2026-03-03",31.059999,-0.61,380600,{"date":1278,"open":1279,"high":320,"low":1269,"close":1193,"change":480,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1193},"2026-03-02",31.12,-0.35,481800,{"date":1283,"open":1279,"high":968,"low":1193,"close":1264,"change":541,"percent_change":745,"volume":1284,"transactions":9,"vwap":1264},"2026-02-27",912800,{"date":1286,"open":318,"high":1287,"low":1288,"close":973,"change":271,"percent_change":272,"volume":1289,"transactions":9,"vwap":973},"2026-02-26",31.91,31.175,440600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":651,"percent_change":961,"volume":1296,"transactions":9,"vwap":1295},"2026-02-25",30.69,31.46,30.612,31.42,706300,{"date":1298,"open":1153,"high":1227,"low":1144,"close":1299,"change":1252,"percent_change":1253,"volume":1300,"transactions":9,"vwap":1299},"2026-02-24",30.78,415500,{"date":1302,"open":1171,"high":1303,"low":1304,"close":1269,"change":526,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1269},"2026-02-23",31.115,30.64,1.01,512000,{"date":1308,"open":231,"high":1257,"low":1309,"close":1201,"change":194,"percent_change":936,"volume":1310,"transactions":9,"vwap":1201},"2026-02-20",30.41,532900,{"date":1312,"open":1165,"high":239,"low":1313,"close":1170,"change":302,"percent_change":303,"volume":1314,"transactions":9,"vwap":1170},"2026-02-19",30.29,402800,{"date":1316,"open":1158,"high":220,"low":222,"close":1245,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1245},"2026-02-18",-0.52,-1.67,350100,{"date":1321,"open":1182,"high":1258,"low":1322,"close":1323,"change":822,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-17",30.725,31.08,1.24,493500,{"date":1327,"open":1142,"high":268,"low":1170,"close":300,"change":462,"percent_change":1328,"volume":1329,"transactions":9,"vwap":300},"2026-02-13",1.32,452700,{"date":1331,"open":280,"high":1332,"low":1313,"close":1333,"change":1058,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-12",30.92,30.3,-0.88,646100,{"date":1337,"open":220,"high":1338,"low":1172,"close":251,"change":281,"percent_change":302,"volume":1339,"transactions":9,"vwap":251},"2026-02-11",31.5,649300,{"date":1341,"open":200,"high":1342,"low":1343,"close":1201,"change":121,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1201},"2026-02-10",30.765,30.27,1.16,509300,{"date":1347,"open":1333,"high":1154,"low":1348,"close":1160,"change":1349,"percent_change":575,"volume":1350,"transactions":9,"vwap":1160},"2026-02-09",29.93,-0.18,320400,{"date":1352,"open":289,"high":289,"low":1183,"close":1143,"change":93,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1143},"2026-02-06",-0.78,485200,{"date":1356,"open":249,"high":1357,"low":1358,"close":270,"change":931,"percent_change":1359,"volume":1360,"transactions":9,"vwap":270},"2026-02-05",30.84,30.411,0.49,557100,{"date":1362,"open":1363,"high":209,"low":1364,"close":1365,"change":126,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-04",30.049999,29.9,30.51,2.11,456600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":462,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-03",29.37,29.935,29.285,29.88,1.36,471400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":136,"percent_change":526,"volume":1382,"transactions":9,"vwap":1381},"2026-02-02",29.47,29.74,29.335,29.48,401500,{"date":1384,"open":1385,"high":1378,"low":1386,"close":1387,"change":752,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-30",29,28.77,29.39,1.52,570200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":78,"volume":1397,"transactions":9,"vwap":1395},"2026-01-29",28.68,29.049999,28.605,28.95,0.39,383800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":509,"percent_change":746,"volume":1404,"transactions":9,"vwap":1403},"2026-01-28",28.67,28.87,28.51,28.56,830900,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1386,"change":193,"percent_change":194,"volume":1409,"transactions":9,"vwap":1386},"2026-01-27",28.57,28.9,516500,{"date":1411,"open":1412,"high":1413,"low":1392,"close":1414,"change":715,"percent_change":1052,"volume":1415,"transactions":9,"vwap":1414},"2026-01-26",29.030001,29.13,28.74,473700,{"date":1417,"open":1418,"high":1412,"low":1419,"close":1420,"change":480,"percent_change":212,"volume":1421,"transactions":9,"vwap":1420},"2026-01-23",28.98,28.72,28.96,251500,{"date":1423,"open":1370,"high":1424,"low":1418,"close":1425,"change":364,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",29.66,29.07,-0.95,426700,{"date":1429,"open":1430,"high":1370,"low":1431,"close":1432,"change":1218,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-21",29.12,28.845,29.35,1.1,481100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1412,"change":241,"percent_change":271,"volume":1440,"transactions":9,"vwap":1412},"2026-01-20",28.8,29.21,28.7,333800,{"date":1442,"open":1439,"high":1443,"low":1400,"close":1425,"change":462,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1425},"2026-01-16",29.16,1.4,290700,{"date":1447,"open":1448,"high":1449,"low":1403,"close":1400,"change":136,"percent_change":526,"volume":1450,"transactions":9,"vwap":1400},"2026-01-15",28.66,28.85,306500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1270,"percent_change":1088,"volume":1457,"transactions":9,"vwap":1456},"2026-01-14",28.61,28.71,28.41,28.58,359700,{"date":1459,"open":1437,"high":1449,"low":1460,"close":1407,"change":491,"percent_change":1280,"volume":1461,"transactions":9,"vwap":1407},"2026-01-13",28.42,381100,{"date":1463,"open":1392,"high":1464,"low":1465,"close":1400,"change":434,"percent_change":491,"volume":1466,"transactions":9,"vwap":1400},"2026-01-12",28.81,28.53,253000,{"date":1468,"open":1393,"high":1469,"low":1470,"close":1439,"change":770,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1439},"2026-01-09",29.245,28.45,-1.61,496400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1218,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",28.63,29.5,28.55,29.17,1.11,596200,{"date":1482,"open":1483,"high":1401,"low":1483,"close":1449,"change":162,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1449},"2026-01-07",28.14,2.38,599500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":232,"percent_change":410,"volume":1492,"transactions":9,"vwap":1491},"2026-01-06",27.8,28.33,27.785,28.18,1240400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":935,"percent_change":1396,"volume":1499,"transactions":9,"vwap":1498},"2026-01-05",27.79,28.12,27.75,27.99,805000,{"date":1501,"open":1502,"high":1502,"low":1497,"close":1503,"change":481,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-02",28.09,27.88,-1.17,523700,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":698,"percent_change":292,"volume":1511,"transactions":9,"vwap":1510},"2025-12-31",28.29,28,28.21,445800,{"date":1513,"open":1514,"high":1403,"low":1515,"close":1516,"change":453,"percent_change":595,"volume":1517,"transactions":9,"vwap":1516},"2025-12-30",28.47,28.13,28.19,481300,{"date":1519,"open":1400,"high":1386,"low":1477,"close":1520,"change":292,"percent_change":381,"volume":1521,"transactions":9,"vwap":1520},"2025-12-29",28.62,255700,{"date":1523,"open":1456,"high":1524,"low":1525,"close":1477,"change":1349,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1477},"2025-12-26",28.735,28.415,-0.63,180500,{"date":1529,"open":1475,"high":1414,"low":1530,"close":1531,"change":232,"percent_change":162,"volume":1532,"transactions":9,"vwap":1531},"2025-12-24",28.463,28.73,117500,{"date":1534,"open":1460,"high":1535,"low":1489,"close":1536,"change":302,"percent_change":93,"volume":1537,"transactions":9,"vwap":1536},"2025-12-23",28.708,28.54,348400,{"date":1539,"open":1460,"high":1540,"low":1541,"close":1453,"change":292,"percent_change":381,"volume":1542,"transactions":9,"vwap":1453},"2025-12-22",28.75,28.075001,453200,{"date":1544,"open":1454,"high":1545,"low":1455,"close":1536,"change":353,"percent_change":262,"volume":1546,"transactions":9,"vwap":1536},"2025-12-19",28.82,677200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":303,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-18",29.18,29.34,28.83,28.84,-0.79,563300,{"date":1556,"open":1392,"high":1557,"low":1392,"close":1425,"change":1558,"percent_change":1265,"volume":1559,"transactions":9,"vwap":1425},"2025-12-17",29.19,0.27,685300,{"date":1561,"open":1550,"high":1550,"low":1562,"close":1437,"change":303,"percent_change":1553,"volume":1563,"transactions":9,"vwap":1437},"2025-12-16",28.606,684700,{"date":1565,"open":1566,"high":1567,"low":1401,"close":1412,"change":443,"percent_change":434,"volume":1568,"transactions":9,"vwap":1412},"2025-12-15",29.15,29.165,662100,{"date":1570,"open":1571,"high":1566,"low":1408,"close":1572,"change":699,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-12",29.09,29.040001,0.17,610200,{"date":1576,"open":1577,"high":1572,"low":1578,"close":1579,"change":1045,"percent_change":879,"volume":1580,"transactions":9,"vwap":1579},"2025-12-11",28.91,28.625,28.99,776700,{"date":1582,"open":1392,"high":1420,"low":1583,"close":1540,"change":931,"percent_change":1093,"volume":1584,"transactions":9,"vwap":1540},"2025-12-10",28.398,532700,{"date":1586,"open":1587,"high":1392,"low":1587,"close":1588,"change":887,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-09",28.2,28.6,1.82,481600,{"date":1592,"open":1593,"high":1508,"low":1594,"close":1502,"change":1595,"percent_change":1334,"volume":1596,"transactions":9,"vwap":1502},"2025-12-08",28.27,27.69,-0.25,475900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1218,"percent_change":896,"volume":1603,"transactions":9,"vwap":1602},"2025-12-05",27.89,28.37,27.78,28.34,643400,{"date":1605,"open":1606,"high":1514,"low":1607,"close":1608,"change":481,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-04",28.35,27.96,28.02,-1.16,323100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":1088,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1606},"2025-12-03",28.38,28.553,28.24,0.14,486500,{"date":1619,"open":1536,"high":1620,"low":1621,"close":1622,"change":303,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-02",28.88,28.215,28.31,-0.81,353500,{"date":1626,"open":1622,"high":1477,"low":1627,"close":1536,"change":1145,"percent_change":1145,"volume":1628,"transactions":9,"vwap":1536},"2025-12-01",28.239,571000,{"date":1630,"open":1514,"high":1475,"low":1631,"close":1536,"change":1145,"percent_change":1145,"volume":1632,"transactions":9,"vwap":1536},"2025-11-28",28.4,260000,{"date":1634,"open":1516,"high":1475,"low":1635,"close":1536,"change":381,"percent_change":167,"volume":1636,"transactions":9,"vwap":1536},"2025-11-26",28.16,585700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1508,"change":1045,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1508},"2025-11-25",28.040001,28.575,27.98,0.86,622800,{"date":1645,"open":1646,"high":1588,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-24",28.44,27.85,28.049999,-0.37,-1.3,663000,{"date":1653,"open":1654,"high":1470,"low":1655,"close":1460,"change":106,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1460},"2025-11-21",28.08,27.81,2.01,688400,{"date":1659,"open":1497,"high":1496,"low":1660,"close":1661,"change":1045,"percent_change":51,"volume":1662,"transactions":9,"vwap":1661},"2025-11-20",27.66,27.86,826800,{"date":1664,"open":1647,"high":1665,"low":1666,"close":1667,"change":481,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-19",28.059999,27.44,27.62,-1.18,486100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":926,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-18",27.6,28.01,27.95,0.58,460600,{"date":1678,"open":1679,"high":1602,"low":1680,"close":1495,"change":146,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1495},"2025-11-17",28.25,27.775,-1.21,438000,{"date":1684,"open":1635,"high":1622,"low":1685,"close":1515,"change":1088,"percent_change":1616,"volume":1686,"transactions":9,"vwap":1515},"2025-11-14",27.82,446200,{"date":1688,"open":1503,"high":1593,"low":1689,"close":1502,"change":292,"percent_change":381,"volume":1690,"transactions":9,"vwap":1502},"2025-11-13",27.72,458700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1608,"change":241,"percent_change":271,"volume":1696,"transactions":9,"vwap":1608},"2025-11-12",27.93,28.295,27.815,549200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1665,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1665},"2025-11-11",27.36,28.145,27.059999,0.82,3.01,659700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":745,"percent_change":1426,"volume":1711,"transactions":9,"vwap":1710},"2025-11-10",27.5,27.675,27.16,27.24,550900,{"date":1713,"open":1666,"high":1714,"low":1715,"close":1707,"change":58,"percent_change":43,"volume":1716,"transactions":9,"vwap":1707},"2025-11-07",27.755,27.3,679500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":282,"percent_change":715,"volume":1723,"transactions":9,"vwap":1722},"2025-11-06",27.2,27.54,26.97,27.32,669500,{"date":1725,"open":1672,"high":1726,"low":1722,"close":1727,"change":223,"percent_change":1209,"volume":1728,"transactions":9,"vwap":1727},"2025-11-05",27.83,27.38,964900,{"date":1730,"open":1699,"high":1731,"low":1732,"close":1733,"change":1145,"percent_change":1145,"volume":1734,"transactions":9,"vwap":1733},"2025-11-04",27.73,27.26,27.57,642900,{"date":1736,"open":1709,"high":1737,"low":31,"close":1733,"change":1573,"percent_change":233,"volume":1738,"transactions":9,"vwap":1733},"2025-11-03",27.58,684600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1349,"volume":1746,"transactions":9,"vwap":1744},"2025-10-31",27.37,27.71,27.19,27.4,-0.05,636400,{"date":1748,"open":1707,"high":1742,"low":1743,"close":1749,"change":1252,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-30",27.45,-0.44,1106200,{"date":1753,"open":1674,"high":1754,"low":1699,"close":1733,"change":624,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1733},"2025-10-29",28.745,-2.37,715600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1615,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1615},"2025-10-28",28.79,28.92,28.195,-0.68,-2.35,907000,{"date":1766,"open":1395,"high":1425,"low":1524,"close":1760,"change":193,"percent_change":194,"volume":1767,"transactions":9,"vwap":1760},"2025-10-27",335600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1770,"change":380,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1770},"2025-10-24",28.89,29.02,28.76,0.28,309400,{"date":1776,"open":1386,"high":1777,"low":1778,"close":1464,"change":292,"percent_change":1045,"volume":1779,"transactions":9,"vwap":1464},"2025-10-23",30.185,28.503,328800,{"date":1781,"open":1531,"high":1408,"low":1613,"close":1414,"change":172,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1414},"2025-10-22",0.7,614000,{"date":1785,"open":1602,"high":1786,"low":1615,"close":1536,"change":1218,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1536},"2025-10-21",28.65,1.13,387400,{"date":1790,"open":1791,"high":1679,"low":1792,"close":1793,"change":1240,"percent_change":527,"volume":1794,"transactions":9,"vwap":1793},"2025-10-20",27.97,27.77,28.22,404100,{"date":1796,"open":1797,"high":1798,"low":1720,"close":1607,"change":1616,"percent_change":1027,"volume":1799,"transactions":9,"vwap":1607},"2025-10-17",27.61,28.07,590400,{"date":1801,"open":1488,"high":1608,"low":1802,"close":1685,"change":282,"percent_change":715,"volume":1803,"transactions":9,"vwap":1685},"2025-10-16",27.565,338700,{"date":1805,"open":1749,"high":1793,"low":1749,"close":1503,"change":799,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1503},"2025-10-15",1.53,706000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":232,"percent_change":1782,"volume":1814,"transactions":9,"vwap":1813},"2025-10-14",27.23,27.555,27.02,27.46,388900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":193,"percent_change":935,"volume":1821,"transactions":9,"vwap":1820},"2025-10-13",27.25,27.405,27.07,27.27,411700,{"date":1823,"open":1824,"high":1601,"low":1825,"close":1710,"change":633,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1710},"2025-10-10",27.68,27.08,-1.05,955500,{"date":1829,"open":1707,"high":1497,"low":1830,"close":1831,"change":281,"percent_change":302,"volume":1832,"transactions":9,"vwap":1831},"2025-10-09",27.33,27.53,480700,{"date":1834,"open":1835,"high":1836,"low":1719,"close":1837,"change":136,"percent_change":936,"volume":1838,"transactions":9,"vwap":1837},"2025-10-08",27.49,27.63,27.55,683500,{"date":1840,"open":1594,"high":1841,"low":1820,"close":1813,"change":261,"percent_change":990,"volume":1842,"transactions":9,"vwap":1813},"2025-10-07",27.822,976900,{"date":1844,"open":1791,"high":1491,"low":1845,"close":1601,"change":223,"percent_change":1762,"volume":1846,"transactions":9,"vwap":1601},"2025-10-06",27.735,679700,{"date":1848,"open":1631,"high":1849,"low":1791,"close":1791,"change":93,"percent_change":778,"volume":1850,"transactions":9,"vwap":1791},"2025-10-03",28.555,372800,{"date":1852,"open":1402,"high":1588,"low":1654,"close":1510,"change":146,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1510},"2025-10-02",-1.19,454100,{"date":1856,"open":1631,"high":1400,"low":1631,"close":1477,"change":302,"percent_change":93,"volume":1857,"transactions":9,"vwap":1477},"2025-10-01",460700,{"date":1859,"open":1456,"high":1531,"low":1860,"close":1520,"change":1861,"percent_change":1317,"volume":1862,"transactions":9,"vwap":1520},"2025-09-30",28.495,-0.15,696400,{"date":1864,"open":1865,"high":1418,"low":1866,"close":1386,"change":509,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1386},"2025-09-29",28.97,28.688,-0.72,317200,{"date":1870,"open":1412,"high":1871,"low":1437,"close":1418,"change":1145,"percent_change":1145,"volume":1872,"transactions":9,"vwap":1418},"2025-09-26",29.25,321900,{"date":1874,"open":1443,"high":1871,"low":1875,"close":1418,"change":541,"percent_change":364,"volume":1876,"transactions":9,"vwap":1418},"2025-09-25",28.86,314200,{"date":1878,"open":1387,"high":1879,"low":1880,"close":1880,"change":1253,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-24",29.485,29.059999,-1.32,369000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1270,"percent_change":193,"volume":1889,"transactions":9,"vwap":1888},"2025-09-23",29.43,29.65,29.36,29.45,893700,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":364,"percent_change":1016,"volume":1895,"transactions":9,"vwap":1894},"2025-09-22",29.77,29.27,29.44,464700,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":271,"percent_change":770,"volume":1901,"transactions":9,"vwap":1900},"2025-09-19",29.85,29.54,29.72,916200,{"date":1903,"open":1886,"high":1904,"low":1888,"close":1905,"change":1218,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-18",30.07,29.86,1.08,500000,{"date":1909,"open":1910,"high":1911,"low":1476,"close":1899,"change":342,"percent_change":565,"volume":1912,"transactions":9,"vwap":1899},"2025-09-17",29.87,30.2,438700,{"date":1914,"open":1348,"high":1915,"low":1885,"close":1916,"change":745,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-16",29.94,29.71,-0.87,368600,{"date":1920,"open":192,"high":190,"low":1921,"close":1922,"change":426,"percent_change":353,"volume":1923,"transactions":9,"vwap":1922},"2025-09-15",29.855,29.97,294200,{"date":1925,"open":1926,"high":1927,"low":1424,"close":1927,"change":935,"percent_change":895,"volume":1928,"transactions":9,"vwap":1927},"2025-09-12",29.79,30.059999,420800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":604,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-11",29.38,29.98,29.357,29.95,2.04,393100,{"date":1938,"open":1443,"high":1939,"low":1940,"close":1432,"change":1773,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1432},"2025-09-10",29.4,29.018999,0.96,562300,{"date":1944,"open":1945,"high":1946,"low":1385,"close":1425,"change":212,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1425},"2025-09-09",29.22,29.55,-1.29,688300,{"date":1950,"open":20,"high":20,"low":1951,"close":1888,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1888},"2025-09-08",29.29,-0.51,-1.7,329000,{"date":1956,"open":1927,"high":24,"low":1957,"close":1958,"change":461,"percent_change":752,"volume":1959,"transactions":9,"vwap":1958},"2025-09-05",29.778,29.96,258100,{"date":1961,"open":23,"high":1922,"low":1879,"close":201,"change":252,"percent_change":1099,"volume":1962,"transactions":9,"vwap":201},"2025-09-04",247600,{"date":1964,"open":1939,"high":1965,"low":1966,"close":1967,"change":931,"percent_change":887,"volume":1968,"transactions":9,"vwap":1967},"2025-09-03",29.73,29.315,29.6,363400,{"date":1970,"open":1971,"high":1972,"low":1432,"close":1888,"change":261,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1888},"2025-09-02",29.46,29.665,-1.07,466100,{"date":1976,"open":1910,"high":1977,"low":1978,"close":1892,"change":281,"percent_change":302,"volume":1979,"transactions":9,"vwap":1892},"2025-08-29",30.025,29.545,398800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1926,"change":935,"percent_change":895,"volume":1985,"transactions":9,"vwap":1926},"2025-08-28",29.67,29.81,29.375,324200,{"date":1987,"open":1988,"high":1379,"low":1989,"close":1990,"change":807,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-27",29.33,29.229,29.68,1.54,340400,{"date":1994,"open":1995,"high":1996,"low":1438,"close":1997,"change":342,"percent_change":613,"volume":1998,"transactions":9,"vwap":1997},"2025-08-26",29.32,29.535,29.23,403000,{"date":2000,"open":2001,"high":1424,"low":1951,"close":1939,"change":509,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1939},"2025-08-25",29.53,-0.71,236400,{"date":2005,"open":2006,"high":1379,"low":1520,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-22",28.69,29.61,1.12,3.93,387700,{"date":2012,"open":2013,"high":1640,"low":1508,"close":2014,"change":1270,"percent_change":1088,"volume":2015,"transactions":9,"vwap":2014},"2025-08-21",28.46,28.49,462500,{"date":2017,"open":2018,"high":1531,"low":2019,"close":2020,"change":302,"percent_change":1595,"volume":2021,"transactions":9,"vwap":2020},"2025-08-20",28.64,28.305,28.48,324400,{"date":2023,"open":1622,"high":1475,"low":1593,"close":1477,"change":462,"percent_change":984,"volume":2024,"transactions":9,"vwap":1477},"2025-08-19",421000,{"date":2026,"open":2027,"high":2028,"low":1515,"close":2029,"change":1745,"percent_change":1349,"volume":2030,"transactions":9,"vwap":2029},"2025-08-18",28.26,28.5,28.15,374700,{"date":2032,"open":1615,"high":1470,"low":1498,"close":1587,"change":698,"percent_change":292,"volume":2033,"transactions":9,"vwap":1587},"2025-08-15",418900,{"date":2035,"open":2036,"high":1508,"low":1661,"close":1491,"change":698,"percent_change":292,"volume":2037,"transactions":9,"vwap":1491},"2025-08-14",28.1,575200,{"date":2039,"open":1601,"high":1510,"low":1824,"close":1635,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1635},"2025-08-13",0.54,1.96,534700,{"date":2044,"open":1727,"high":1742,"low":2045,"close":1667,"change":2046,"percent_change":753,"volume":2047,"transactions":9,"vwap":1667},"2025-08-12",27.123,0.34,299700,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":790,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-11",26.87,27.42,27.28,1.07,409200,{"date":2056,"open":2052,"high":2057,"low":2058,"close":2059,"change":1349,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-08",27.465,26.85,26.99,-0.66,390700,{"date":2063,"open":1836,"high":2064,"low":2065,"close":2066,"change":353,"percent_change":849,"volume":2067,"transactions":9,"vwap":2066},"2025-08-07",27.65,26.94,27.17,295800,{"date":2069,"open":2070,"high":1726,"low":1666,"close":2071,"change":1173,"percent_change":1867,"volume":2072,"transactions":9,"vwap":2071},"2025-08-06",27.74,27.47,226800,{"date":2074,"open":1744,"high":2075,"low":1715,"close":2076,"change":252,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-05",27.725,27.67,0.84,269600,{"date":2080,"open":2081,"high":1737,"low":2082,"close":1666,"change":2083,"percent_change":1388,"volume":2084,"transactions":9,"vwap":1666},"2025-08-04",27.09,27.040001,0.41,307700,{"date":2086,"open":2087,"high":2088,"low":2065,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-01",27.76,27.805,27.030001,-0.54,-1.96,755900,{"date":2094,"open":2064,"high":2095,"low":1741,"close":1733,"change":1253,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1733},"2025-07-31",28.055,-1.39,372200,{"date":2099,"open":1608,"high":1420,"low":1497,"close":1607,"change":292,"percent_change":381,"volume":2100,"transactions":9,"vwap":1607},"2025-07-30",758600,{"date":2102,"open":1731,"high":1498,"low":2103,"close":1599,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1599},"2025-07-29",27.525,0.53,1.94,401300,{"date":2108,"open":2071,"high":1731,"low":1830,"close":1699,"change":1349,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1699},"2025-07-28",-0.65,275000,{"date":2112,"open":1836,"high":2076,"low":2113,"close":1720,"change":698,"percent_change":292,"volume":2114,"transactions":9,"vwap":1720},"2025-07-25",27.29,480200,{"date":2116,"open":2051,"high":2070,"low":2117,"close":2118,"change":241,"percent_change":1861,"volume":2119,"transactions":9,"vwap":2118},"2025-07-24",27.283,27.52,343600,{"date":2121,"open":2076,"high":1594,"low":2122,"close":2123,"change":426,"percent_change":481,"volume":2124,"transactions":9,"vwap":2123},"2025-07-23",27.353,27.56,278000,{"date":2126,"open":1743,"high":2070,"low":1743,"close":2064,"change":752,"percent_change":1094,"volume":2127,"transactions":9,"vwap":2064},"2025-07-22",381300,{"date":2129,"open":2059,"high":1699,"low":2130,"close":2131,"change":381,"percent_change":527,"volume":2132,"transactions":9,"vwap":2131},"2025-07-21",26.925,27.21,394600,{"date":2134,"open":2089,"high":1719,"low":2135,"close":2136,"change":282,"percent_change":715,"volume":2137,"transactions":9,"vwap":2136},"2025-07-18",26.9,26.96,336900,{"date":2139,"open":2059,"high":1719,"low":2140,"close":1812,"change":1145,"percent_change":1145,"volume":2141,"transactions":9,"vwap":1812},"2025-07-17",26.91,333100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1812,"change":172,"percent_change":1046,"volume":2147,"transactions":9,"vwap":1812},"2025-07-16",26.95,27.15,26.65,339100,{"date":2149,"open":1820,"high":1830,"low":2150,"close":2151,"change":1952,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-15",26.69,26.82,-1.87,598000,{"date":2155,"open":2156,"high":1667,"low":2156,"close":1830,"change":232,"percent_change":1782,"volume":2157,"transactions":9,"vwap":1830},"2025-07-14",27.01,925000,{"date":2159,"open":2050,"high":2145,"low":2160,"close":2161,"change":1616,"percent_change":1093,"volume":2162,"transactions":9,"vwap":2161},"2025-07-11",26.7,27.14,473800,{"date":2164,"open":2165,"high":2066,"low":2166,"close":2167,"change":1240,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-10",26.66,26.558,27,0.97,365300,{"date":2171,"open":2172,"high":2173,"low":181,"close":2174,"change":1088,"percent_change":931,"volume":2175,"transactions":9,"vwap":2174},"2025-07-09",26.78,26.92,26.74,292200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2160,"change":322,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2160},"2025-07-08",27.049999,27.22,26.63,-1.84,553300,{"date":2184,"open":2185,"high":2186,"low":2156,"close":1719,"change":745,"percent_change":1426,"volume":2187,"transactions":9,"vwap":1719},"2025-07-07",27.31,27.59,570400,{"date":2189,"open":2190,"high":1831,"low":2179,"close":1813,"change":461,"percent_change":534,"volume":2191,"transactions":9,"vwap":1813},"2025-07-03",27.48,126200,{"date":2193,"open":1699,"high":1818,"low":2194,"close":1830,"change":434,"percent_change":480,"volume":2195,"transactions":9,"vwap":1830},"2025-07-02",27.1,346700,{"date":2197,"open":2179,"high":2198,"low":2179,"close":1699,"change":241,"percent_change":1861,"volume":2199,"transactions":9,"vwap":1699},"2025-07-01",27.87,364600,{"date":2201,"open":1749,"high":2076,"low":2202,"close":1744,"change":1349,"percent_change":2109,"volume":2203,"transactions":9,"vwap":1744},"2025-06-30",26.98,452400,{"date":2205,"open":1689,"high":2206,"low":2207,"close":1737,"change":242,"percent_change":770,"volume":2208,"transactions":9,"vwap":1737},"2025-06-27",27.845,27.39,644600,{"date":2210,"open":1699,"high":1742,"low":1732,"close":1742,"change":1359,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1742},"2025-06-26",1.8,368100,{"date":2214,"open":1601,"high":1601,"low":2215,"close":2179,"change":1867,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2179},"2025-06-25",27.18,-2.58,296800,{"date":2219,"open":1587,"high":1587,"low":2220,"close":2221,"change":1861,"percent_change":343,"volume":2222,"transactions":9,"vwap":2221},"2025-06-24",27.91,27.94,329500,{"date":2224,"open":1647,"high":2225,"low":1655,"close":1502,"change":1045,"percent_change":1642,"volume":2226,"transactions":9,"vwap":1502},"2025-06-23",28.235,415000,{"date":2228,"open":1483,"high":1621,"low":2070,"close":1647,"change":342,"percent_change":1275,"volume":2229,"transactions":9,"vwap":1647},"2025-06-20",574300,{"date":2231,"open":1672,"high":2232,"low":1672,"close":1608,"change":1229,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1608},"2025-06-18",28.265,1.3,424700,{"date":2236,"open":1497,"high":1599,"low":2118,"close":1660,"change":681,"percent_change":613,"volume":2237,"transactions":9,"vwap":1660},"2025-06-17",551900,{"date":2239,"open":1607,"high":1639,"low":2240,"close":1685,"change":1145,"percent_change":1145,"volume":2241,"transactions":9,"vwap":1685},"2025-06-16",27.645,499800,{"date":2243,"open":1488,"high":2244,"low":1672,"close":1685,"change":146,"percent_change":1681,"volume":2245,"transactions":9,"vwap":1685},"2025-06-13",27.975,332300,{"date":2247,"open":1685,"high":2248,"low":1601,"close":1635,"change":172,"percent_change":116,"volume":2249,"transactions":9,"vwap":1635},"2025-06-12",28.23,440300,{"date":2251,"open":1613,"high":1402,"low":2252,"close":1607,"change":212,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1607},"2025-06-11",27.925,-1.34,238900,{"date":2256,"open":1508,"high":1400,"low":1674,"close":1602,"change":699,"percent_change":58,"volume":2257,"transactions":9,"vwap":1602},"2025-06-10",412000,{"date":2259,"open":1608,"high":2260,"low":2198,"close":1508,"change":1573,"percent_change":604,"volume":2261,"transactions":9,"vwap":1508},"2025-06-09",28.36,286000,{"date":2263,"open":1641,"high":2029,"low":1594,"close":1496,"change":1027,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1496},"2025-06-06",1.81,274800,{"date":2267,"open":1685,"high":1685,"low":1835,"close":1667,"change":509,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1667},"2025-06-05",-0.75,304600,{"date":2271,"open":1594,"high":1641,"low":2272,"close":1726,"change":935,"percent_change":462,"volume":2273,"transactions":9,"vwap":1726},"2025-06-04",27.516,289100,{"date":2275,"open":2221,"high":2095,"low":1742,"close":1689,"change":364,"percent_change":901,"volume":2276,"transactions":9,"vwap":1689},"2025-06-03",294700,{"date":2278,"open":1693,"high":1639,"low":1836,"close":1509,"change":426,"percent_change":261,"volume":2279,"transactions":9,"vwap":1509},"2025-06-02",319700,{"date":2281,"open":2027,"high":1694,"low":1693,"close":1502,"change":342,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1502},"2025-05-30",-0.6,390900,{"date":2285,"open":1726,"high":1622,"low":1726,"close":2027,"change":807,"percent_change":1094,"volume":2286,"transactions":9,"vwap":2027},"2025-05-29",413000,{"date":2288,"open":1483,"high":2289,"low":1792,"close":1655,"change":1058,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1655},"2025-05-28",28.17,-0.96,331800,{"date":2293,"open":2064,"high":1496,"low":1749,"close":1654,"change":400,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1654},"2025-05-27",2.82,467600,{"date":2297,"open":2298,"high":2299,"low":1825,"close":2185,"change":282,"percent_change":715,"volume":2300,"transactions":9,"vwap":2185},"2025-05-23",27.12,27.41,433700,{"date":2302,"open":1817,"high":1831,"low":2156,"close":1741,"change":1088,"percent_change":931,"volume":2303,"transactions":9,"vwap":1741},"2025-05-22",432900,{"date":2305,"open":1731,"high":1685,"low":1715,"close":1830,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1830},"2025-05-21",-0.56,-2.01,338800,{"date":2310,"open":1509,"high":1496,"low":2311,"close":1599,"change":364,"percent_change":672,"volume":2312,"transactions":9,"vwap":1599},"2025-05-20",27.865,233400,{"date":2314,"open":2029,"high":2315,"low":2316,"close":2289,"change":745,"percent_change":662,"volume":2317,"transactions":9,"vwap":2289},"2025-05-19",28.28,28.11,181800,{"date":2319,"open":1514,"high":2320,"low":2027,"close":2321,"change":941,"percent_change":799,"volume":2322,"transactions":9,"vwap":2321},"2025-05-16",28.52,28.43,325100,{"date":2324,"open":1496,"high":2325,"low":2036,"close":1622,"change":936,"percent_change":800,"volume":2326,"transactions":9,"vwap":1622},"2025-05-15",28.445,354100,{"date":2328,"open":1648,"high":1665,"low":1490,"close":1641,"change":1280,"percent_change":213,"volume":2329,"transactions":9,"vwap":1641},"2025-05-14",395500,{"date":2331,"open":1577,"high":1577,"low":1694,"close":1489,"change":343,"percent_change":2181,"volume":2332,"transactions":9,"vwap":1489},"2025-05-13",370800,{"date":2334,"open":1536,"high":2335,"low":1602,"close":1875,"change":253,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1875},"2025-05-12",29.0049992,2.7,409100,{"date":2339,"open":1639,"high":1622,"low":1693,"close":2036,"change":2340,"percent_change":77,"volume":2341,"transactions":9,"vwap":2036},"2025-05-09",0.06,313000,{"date":2343,"open":33,"high":1622,"low":1647,"close":1639,"change":491,"percent_change":671,"volume":2344,"transactions":9,"vwap":1639},"2025-05-08",363900,{"date":2346,"open":1496,"high":1600,"low":1791,"close":1483,"change":1573,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1483},"2025-05-07",0.61,442600,{"date":2350,"open":2351,"high":1515,"low":1742,"close":1791,"change":292,"percent_change":381,"volume":2352,"transactions":9,"vwap":1791},"2025-05-06",27.84,281800,{"date":2354,"open":1455,"high":1455,"low":1655,"close":2355,"change":2356,"percent_change":576,"volume":2357,"transactions":9,"vwap":2355},"2025-05-05",27.9,-0.49,278100,{"date":2359,"open":33,"high":1849,"low":2036,"close":2360,"change":77,"percent_change":1046,"volume":2361,"transactions":9,"vwap":2360},"2025-05-02",28.39,342100,{"date":2363,"open":1715,"high":1514,"low":1732,"close":1491,"change":1218,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1491},"2025-05-01",1.15,599600,{"date":2367,"open":1608,"high":2368,"low":2369,"close":1661,"change":426,"percent_change":261,"volume":2370,"transactions":9,"vwap":1661},"2025-04-30",28.045,27.585,543000,{"date":2372,"open":2373,"high":2374,"low":2070,"close":1674,"change":1252,"percent_change":453,"volume":2375,"transactions":9,"vwap":1674},"2025-04-29",27.92,28.155,535800,{"date":2377,"open":1731,"high":1502,"low":1737,"close":1798,"change":2046,"percent_change":1062,"volume":2378,"transactions":9,"vwap":1798},"2025-04-28",288900,{"date":2380,"open":1666,"high":1488,"low":1817,"close":1731,"change":461,"percent_change":1073,"volume":2381,"transactions":9,"vwap":1731},"2025-04-25",208500,{"date":2383,"open":1797,"high":1792,"low":1813,"close":1672,"change":302,"percent_change":1595,"volume":2384,"transactions":9,"vwap":1672},"2025-04-24",221400,{"date":185,"open":1599,"high":2386,"low":1733,"close":2076,"change":715,"percent_change":1553,"volume":2387,"transactions":9,"vwap":2076},28.162,241700]