[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IIIV":3,"homepage-market-summary":31,"stock-historical-IIIV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IIIV","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},"i3 Verticals, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","i3 Verticals Inc provides mission-critical enterprise software solutions to public sector entities. These comprehensive cloud-native solutions address a broad range of government functions, including courts and public safety, public administration, utilities, transportation and schools. The company generates the majority of revenue from software and related services, including the sale of subscriptions, recurring services, ongoing support, licenses, and installation and implementation services specific to software.","1,202","Nashville, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.97,14.26,15.08,14.04,14.28,0.69,4.83,380944.505892,6762,14.8113,33.97,13.63,383165.865150255,6.6,2083,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},359121,131079232.152714,-41.13,"2025-04-23",[183,184,194,205,215,226,236,246,255,266,276,287,296,307,316,326,337,346,355,365,376,387,398,407,415,426,437,448,457,465,474,482,491,500,508,516,527,533,541,551,561,571,582,592,603,612,622,632,641,652,663,672,681,692,703,711,720,728,737,743,751,757,763,770,777,784,790,799,806,811,818,825,833,839,846,855,863,871,878,886,892,899,905,910,916,923,928,934,940,948,956,960,966,972,976,985,992,999,1005,1012,1017,1024,1032,1040,1048,1055,1064,1070,1078,1085,1091,1098,1105,1112,1117,1124,1132,1137,1141,1146,1153,1158,1165,1172,1177,1186,1192,1199,1204,1210,1217,1224,1230,1236,1243,1247,1250,1255,1261,1266,1273,1281,1286,1294,1301,1304,1310,1317,1324,1332,1338,1343,1348,1355,1360,1365,1372,1377,1381,1383,1387,1394,1399,1406,1412,1418,1424,1428,1433,1438,1444,1449,1456,1464,1473,1480,1489,1497,1504,1512,1521,1529,1536,1543,1550,1558,1564,1571,1577,1585,1590,1598,1605,1612,1619,1625,1631,1635,1641,1649,1653,1660,1668,1674,1683,1690,1696,1702,1708,1713,1718,1724,1729,1735,1742,1748,1752,1759,1768,1775,1780,1786,1794,1802,1809,1816,1823,1830,1838,1845,1853,1860,1865,1872,1881,1888,1895,1902,1909,1915,1923,1931,1939,1946,1953,1960,1966,1974,1980,1985,1993,2001,2009,2017,2023,2029,2037,2043,2049,2055,2061,2067,2072,2077,2085,2092,2097,2102,2111,2118,2124,2129,2136,2144,2150,2156,2162,2167,2173,2179,2184,2190,2195,2200,2206,2212,2217,2224,2233,2239,2245,2252,2258,2265,2273,2281,2287,2294,2301,2306,2310,2315,2321,2327,2332,2336,2341,2345,2351,2357,2363,2368,2375,2383,2387,2392,2397,2404,2411,2419,2425,2432,2439,2446,2454,2459,2468,2474,2480,2486,2491,2496,2501,2506,2511,2517,2521,2528,2534,2539,2545,2550,2553,2557,2562,2569,2574,2581,2588,2595,2602,2608,2614,2621,2629,2633,2638,2642,2645,2648,2652,2656,2660,2665,2669],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",14.53,14.56,14.071,-0.175,-1.21,345814.241097,5655,14.2687,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",13.89,14.52,13.825,14.455,0.635,4.59,631977.759319,8271,14.3213,{"date":206,"open":207,"high":208,"low":27,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",14,14.27,13.82,-0.16,-1.14,548962.951412,6950,13.7941,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",14.35,14.7593,13.86,13.98,-0.43,-2.98,501335.220442,6742,14.0001,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",14.705,14.05,14.41,-0.47,-3.16,324310.555101,5801,14.4214,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",15.14,14.55,14.88,-0.25,-1.65,315123.355685,5565,14.8146,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":168,"volume":252,"transactions":253,"vwap":254},"2026-09-24",15.13,15.185,14.63,0.03,499346.92978,7088,14.9618,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",15.18,15.39,14.8,15.1,-0.05,-0.33,451393.79561,7279,15.1181,{"date":267,"open":268,"high":269,"low":208,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",14.89,15.165,15.15,0.4,2.71,461192.970221,7033,14.8961,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",14.78,15,14.45,14.75,-0.03,-0.2,484439.700962,8559,14.6959,{"date":288,"open":289,"high":289,"low":290,"close":278,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",14.98,14.58,-0.27,-1.79,1056691.6437,5784,14.7666,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",14.71,15.09,14.17,15.05,0.34,2.31,1084545.905592,11234,14.7235,{"date":308,"open":309,"high":310,"low":17,"close":298,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",14.77,14.87,-0.06,-0.41,1861831.989332,16716,14.4949,{"date":317,"open":318,"high":319,"low":320,"close":309,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",15.4,15.465,14.695,-0.88,-5.62,1652917.911517,14206,14.9389,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",15.74,15.96,15.49,15.65,0.1,0.64,462065.864882,8012,15.6901,{"date":338,"open":339,"high":331,"low":340,"close":341,"change":251,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",15.61,15.22,15.55,0.19,263163.676339,4980,15.5279,{"date":347,"open":270,"high":348,"low":349,"close":72,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",15.76,15.07,0.31,2.04,434182.852097,6089,15.5291,{"date":356,"open":328,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",15.93,15.155,15.21,-0.64,-4.04,366112.037734,7101,15.3798,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",16.35,16.66,15.7,15.85,-0.75,-4.52,443014.862824,7042,15.938,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",16.24,16.67,16.04,16.6,0.06,0.36,321378.337527,6000,16.5366,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",16.99,17.08,16,16.54,-0.26,-1.55,517252.402491,7831,16.449,{"date":399,"open":329,"high":400,"low":370,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",16.82,16.8,0.8,5,454540.485529,7202,16.5562,{"date":408,"open":329,"high":409,"low":410,"close":391,"change":261,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",16.27,15.82,-0.31,368798.062534,5958,15.9991,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",16.09,16.125,15.62,16.05,-0.23,-1.41,1050852.502327,8093,15.9696,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",16.535,16.605,16.21,16.28,-0.08,-0.49,382801.976944,8620,16.3694,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",17,17.12,16.31,16.36,-0.61,-3.59,320481.793747,6418,16.5781,{"date":449,"open":401,"high":450,"low":451,"close":452,"change":282,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",17.02,16.585,16.97,-0.18,283858.491363,5712,16.8937,{"date":458,"open":459,"high":450,"low":460,"close":439,"change":461,"percent_change":74,"volume":462,"transactions":463,"vwap":464},"2026-08-25",16.68,16.39,0.23,478536.973497,7673,16.8753,{"date":466,"open":467,"high":439,"low":468,"close":469,"change":132,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",16.69,16.44,16.77,0.54,355397.922969,7255,16.725,{"date":475,"open":476,"high":477,"low":478,"close":459,"change":251,"percent_change":54,"volume":479,"transactions":480,"vwap":481},"2026-08-21",16.75,16.9234,16.18,288243.730293,5713,16.6286,{"date":483,"open":441,"high":484,"low":409,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",16.6811,16.65,0.16,0.97,363893.043993,7556,16.5459,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":117,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",16.15,16.92,16.49,2.17,336461.606455,7533,16.6625,{"date":501,"open":417,"high":367,"low":502,"close":503,"change":504,"percent_change":163,"volume":505,"transactions":506,"vwap":507},"2026-08-18",15.89,16.14,0.14,471408.711564,8479,16.1609,{"date":509,"open":493,"high":510,"low":511,"close":391,"change":142,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",16.3,15.57,-2.08,712682.648792,11273,15.8981,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",16.61,16.63,16.22,16.34,-0.29,-1.74,492766.197442,8692,16.3962,{"date":528,"open":392,"high":529,"low":380,"close":519,"change":132,"percent_change":470,"volume":530,"transactions":531,"vwap":532},"2026-08-13",16.83,626212.52049,9167,16.4088,{"date":534,"open":459,"high":535,"low":536,"close":392,"change":312,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",16.925,16.0049,-2.42,875520.450099,11018,16.269,{"date":542,"open":543,"high":544,"low":519,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",16.71,17.14,16.95,0.15,0.89,769745.659882,12488,16.9106,{"date":552,"open":553,"high":554,"low":555,"close":401,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",17.06,17.27,16.01,-0.67,-3.84,1032879.853005,16799,16.7928,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",21.94,17.03,17.47,-4.49,-20.45,1749341.859265,21883,17.9031,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",22.22,22.49,21.82,21.96,-0.475,-2.12,397087.980633,7542,22.0647,{"date":583,"open":584,"high":574,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",21.89,21.365,22.435,0.595,2.72,321807.511759,6962,22.0634,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",21.4,22.08,21.395,21.84,0.47,2.2,358454.960978,5766,21.7113,{"date":604,"open":605,"high":606,"low":607,"close":605,"change":350,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",21.37,21.92,20.765,1.47,198065.053205,5319,21.3552,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":342,"volume":619,"transactions":620,"vwap":621},"2026-07-31",20.89,21.26,20.66,21.06,0.04,258037.287773,5524,20.9826,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":221,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",21.16,21.545,20.224,21.02,-2,262925.722969,5864,20.779,{"date":633,"open":605,"high":634,"low":635,"close":636,"change":637,"percent_change":261,"volume":638,"transactions":639,"vwap":640},"2026-07-29",21.99,20.975,21.45,-0.01,257056.065303,6382,21.6033,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",20.91,21.79,20.795,21.46,0.79,3.82,303139.624822,5970,21.4192,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",20.47,20.92,20.2,20.67,0.48,2.38,459088.285914,5420,20.7187,{"date":664,"open":665,"high":657,"low":666,"close":667,"change":668,"percent_change":82,"volume":669,"transactions":670,"vwap":671},"2026-07-24",20.01,19.96,20.19,0.42,184571.266827,5189,20.3937,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":342,"percent_change":487,"volume":678,"transactions":679,"vwap":680},"2026-07-23",19.65,19.8,19.27,19.77,230609.375339,5051,19.6162,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",20.7,20.84,19.32,19.58,-1.1,-5.32,282602.374289,6223,19.7644,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",20.57,21.12,20.51,20.68,-0.19,-0.91,197649.8609,6896,20.6902,{"date":704,"open":705,"high":643,"low":656,"close":706,"change":486,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",20.64,20.87,0.77,285312.822257,6412,20.681,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",20.93,21.44,20.63,20.71,-0.39,-1.85,194500,{"date":721,"open":722,"high":723,"low":643,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",21.09,21.49,21.1,0.11,0.52,213100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",21.01,21.58,20.85,20.99,0.12,0.57,179500,{"date":738,"open":739,"high":740,"low":732,"close":706,"change":262,"percent_change":741,"volume":742,"transactions":9,"vwap":706},"2026-07-14",20.88,21.36,-1.56,160600,{"date":744,"open":745,"high":746,"low":627,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",21.24,21.62,21.2,0.17,0.81,266200,{"date":752,"open":753,"high":754,"low":616,"close":755,"change":618,"percent_change":342,"volume":756,"transactions":9,"vwap":755},"2026-07-10",21.28,21.68,21.030001,199700,{"date":758,"open":759,"high":760,"low":759,"close":733,"change":383,"percent_change":761,"volume":762,"transactions":9,"vwap":733},"2026-07-09",20.37,21,1.75,206300,{"date":764,"open":747,"high":765,"low":766,"close":715,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":715},"2026-07-08",21.48,20.59,-0.77,-3.6,284400,{"date":771,"open":772,"high":773,"low":774,"close":594,"change":411,"percent_change":775,"volume":776,"transactions":9,"vwap":594},"2026-07-07",21.95,22.23,21.25,-1.43,312500,{"date":778,"open":779,"high":780,"low":723,"close":781,"change":782,"percent_change":132,"volume":783,"transactions":9,"vwap":781},"2026-07-06",21.69,22.25,21.71,0.02,310300,{"date":785,"open":634,"high":786,"low":746,"close":779,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-07-02",22.64,-0.28,-1.27,366500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",21.78,22.9,21.66,21.97,0.61,2.86,692500,{"date":800,"open":655,"high":801,"low":802,"close":740,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":740},"2026-06-30",21.65,19.59,0.26,1.23,634200,{"date":807,"open":808,"high":772,"low":713,"close":724,"change":698,"percent_change":809,"volume":810,"transactions":9,"vwap":724},"2026-06-29",21.47,-0.89,727800,{"date":812,"open":656,"high":813,"low":656,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",21.43,21.29,1.2,5.97,1524700,{"date":819,"open":656,"high":655,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",20.040001,20.09,-0.3,-1.47,402600,{"date":826,"open":827,"high":694,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",19.97,19.69,20.39,0.45,2.26,493400,{"date":834,"open":835,"high":836,"low":675,"close":837,"change":618,"percent_change":168,"volume":838,"transactions":9,"vwap":837},"2026-06-23",20.1,20.34,19.94,294500,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":271,"volume":845,"transactions":9,"vwap":843},"2026-06-22",19.62,20.18,19.9,0.08,341400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",20.059999,20.29,19.47,19.82,-0.14,-0.7,781100,{"date":856,"open":857,"high":858,"low":859,"close":666,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":666},"2026-06-17",19.91,20.56,19.45,0.05,0.25,807900,{"date":864,"open":865,"high":866,"low":867,"close":857,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-06-16",19.6,20.26,19.5,0.32,1.63,461700,{"date":872,"open":873,"high":774,"low":874,"close":802,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":802},"2026-06-15",21.049999,19.21,-1.03,-5,334300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":668,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",20.14,20.74,19.88,20.62,2.08,247700,{"date":887,"open":888,"high":889,"low":888,"close":656,"change":54,"percent_change":890,"volume":891,"transactions":9,"vwap":656},"2026-06-11",19.79,20.33,0.9,255500,{"date":893,"open":894,"high":866,"low":867,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",19.54,20.02,0.41,2.09,306300,{"date":900,"open":865,"high":889,"low":901,"close":902,"change":210,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",19.43,19.61,-0.81,416200,{"date":906,"open":674,"high":907,"low":859,"close":677,"change":132,"percent_change":908,"volume":909,"transactions":9,"vwap":677},"2026-06-08",20,0.46,295800,{"date":911,"open":880,"high":912,"low":913,"close":914,"change":453,"percent_change":699,"volume":915,"transactions":9,"vwap":914},"2026-06-05",20.31,19.17,19.68,427000,{"date":917,"open":918,"high":919,"low":675,"close":920,"change":861,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-04",19.98,20.32,19.86,1.27,760500,{"date":924,"open":907,"high":907,"low":925,"close":902,"change":433,"percent_change":926,"volume":927,"transactions":9,"vwap":902},"2026-06-03",19.38,-2.44,414700,{"date":929,"open":883,"high":724,"low":930,"close":835,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":835},"2026-06-02",19.73,-0.95,-4.51,411400,{"date":935,"open":936,"high":814,"low":937,"close":873,"change":21,"percent_change":938,"volume":939,"transactions":9,"vwap":873},"2026-06-01",20.52,20.3,3.39,811800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":350,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",20.13,20.65,19.93,20.36,1.55,547100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":861,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-28",19.81,20.55,19.55,20.049999,1.26,439700,{"date":957,"open":857,"high":829,"low":677,"close":675,"change":283,"percent_change":958,"volume":959,"transactions":9,"vwap":675},"2026-05-27",-1,272400,{"date":961,"open":962,"high":766,"low":882,"close":907,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":907},"2026-05-26",19.99,-0.02,-0.1,371800,{"date":967,"open":675,"high":968,"low":969,"close":895,"change":302,"percent_change":970,"volume":971,"transactions":9,"vwap":895},"2026-05-22",20.72,19.71,1.73,539400,{"date":973,"open":974,"high":920,"low":925,"close":914,"change":860,"percent_change":861,"volume":975,"transactions":9,"vwap":914},"2026-05-21",19.44,271800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",19.02,19.72,18.82,19.63,0.58,3.04,585500,{"date":986,"open":950,"high":987,"low":988,"close":989,"change":433,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-19",20.030001,18.7,19.049999,-2.51,294800,{"date":993,"open":994,"high":995,"low":996,"close":894,"change":39,"percent_change":997,"volume":998,"transactions":9,"vwap":894},"2026-05-18",18.83,20.07,18.73,3.5,619800,{"date":1000,"open":882,"high":945,"low":1001,"close":1002,"change":342,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-15",18.78,18.88,1.02,412400,{"date":1006,"open":1007,"high":859,"low":1008,"close":1009,"change":283,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",18.89,18.47,18.69,-1.06,460800,{"date":1013,"open":989,"high":843,"low":1014,"close":1007,"change":963,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1007},"2026-05-13",18.59,-0.11,647500,{"date":1018,"open":945,"high":945,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",18.77,18.91,-1.26,-6.25,647400,{"date":1025,"open":1026,"high":1027,"low":865,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-11",20.35,21.07,20.17,-0.97,-4.59,631100,{"date":1033,"open":1034,"high":1035,"low":705,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",22.28,23.11,21.14,-1.77,-7.73,623400,{"date":1041,"open":780,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",23.13,22.12,22.91,0.91,4.14,340300,{"date":1049,"open":1050,"high":1051,"low":606,"close":1052,"change":1053,"percent_change":292,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",22.42,22.6,22,-0.4,220700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",23.29,23.92,22.39,22.4,-0.9,-3.86,327300,{"date":1065,"open":1066,"high":1067,"low":1057,"close":1068,"change":311,"percent_change":393,"volume":1069,"transactions":9,"vwap":1068},"2026-05-04",23.34,24.11,23.3,215000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":749,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",22.79,23.45,22.33,23.36,3.59,196700,{"date":1079,"open":773,"high":1080,"low":1081,"close":1082,"change":486,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-30",22.61,22.09,22.55,0.71,233400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1059,"change":782,"percent_change":132,"volume":1090,"transactions":9,"vwap":1059},"2026-04-29",22.27,22.65,22.17,241900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":707,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",21.76,22.45,22.37,3.56,173100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":782,"percent_change":132,"volume":1104,"transactions":9,"vwap":1103},"2026-04-27",21.5,22.3,21.33,21.6,295300,{"date":1106,"open":615,"high":1107,"low":1108,"close":731,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":731},"2026-04-24",21.7,21.15,0.3,1.41,332000,{"date":1113,"open":1114,"high":1094,"low":655,"close":753,"change":875,"percent_change":1115,"volume":1116,"transactions":9,"vwap":753},"2026-04-23",22.13,-4.62,340600,{"date":1118,"open":574,"high":1119,"low":1120,"close":1121,"change":251,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-22",22.98,22.16,22.31,0.13,278500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1034,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1034},"2026-04-21",22.48,23.01,22.07,-0.12,-0.54,301800,{"date":1133,"open":624,"high":1050,"low":624,"close":1060,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1060},"2026-04-20",1.21,5.71,259700,{"date":1138,"open":1100,"high":597,"low":732,"close":1139,"change":546,"percent_change":1083,"volume":1140,"transactions":9,"vwap":1139},"2026-04-17",21.19,517200,{"date":1142,"open":723,"high":792,"low":881,"close":1143,"change":1144,"percent_change":262,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",21.040001,-0.07,477100,{"date":1147,"open":746,"high":595,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-15",20.43,21.11,-0.32,-1.49,780200,{"date":1154,"open":873,"high":746,"low":655,"close":813,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":813},"2026-04-14",0.6,2.88,304000,{"date":1159,"open":1160,"high":713,"low":1161,"close":1162,"change":382,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",20.76,20.25,20.83,0.29,551200,{"date":1166,"open":781,"high":1167,"low":716,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-10",22.32,20.77,-1.05,-4.81,465800,{"date":1173,"open":1114,"high":1072,"low":1174,"close":575,"change":1150,"percent_change":1175,"volume":1176,"transactions":9,"vwap":575},"2026-04-09",21.67,-1.45,239400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",23.059999,23.19,22.030001,22.14,-0.37,-1.64,194900,{"date":1187,"open":1188,"high":1189,"low":1034,"close":1190,"change":1015,"percent_change":433,"volume":1191,"transactions":9,"vwap":1190},"2026-04-07",22.53,22.77,22.51,179400,{"date":1193,"open":1194,"high":1195,"low":1080,"close":1196,"change":1197,"percent_change":453,"volume":1198,"transactions":9,"vwap":1196},"2026-04-06",22.68,23.75,22.62,-0.04,216800,{"date":1200,"open":1087,"high":1201,"low":772,"close":1202,"change":168,"percent_change":547,"volume":1203,"transactions":9,"vwap":1202},"2026-04-02",22.78,22.66,161200,{"date":1205,"open":1206,"high":1207,"low":1034,"close":1208,"change":332,"percent_change":830,"volume":1209,"transactions":9,"vwap":1208},"2026-04-01",22.47,22.74,22.46,235300,{"date":1211,"open":1212,"high":1213,"low":1121,"close":1214,"change":1130,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-31",23.12,23.35,22.36,-2.36,378600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":793,"change":21,"percent_change":1222,"volume":1223,"transactions":9,"vwap":793},"2026-03-30",22.43,22.97,22.38,3.11,267300,{"date":1225,"open":1194,"high":1194,"low":1226,"close":1227,"change":853,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",22.18,22.21,-3.06,173700,{"date":1231,"open":1232,"high":1233,"low":1194,"close":1044,"change":860,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1044},"2026-03-26",22.76,23.41,0.22,225000,{"date":1237,"open":1206,"high":1238,"low":1239,"close":1240,"change":39,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",22.88,22.35,22.86,2.97,147400,{"date":1244,"open":1226,"high":1189,"low":644,"close":1245,"change":453,"percent_change":88,"volume":1246,"transactions":9,"vwap":1245},"2026-03-24",22.2,256900,{"date":1248,"open":1082,"high":1240,"low":1043,"close":1221,"change":844,"percent_change":383,"volume":1249,"transactions":9,"vwap":1221},"2026-03-23",313300,{"date":1251,"open":1206,"high":1190,"low":1252,"close":1101,"change":393,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1101},"2026-03-20",22.11,-1.15,588600,{"date":1256,"open":576,"high":1257,"low":1258,"close":1259,"change":168,"percent_change":547,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",22.85,21.91,22.56,277000,{"date":1262,"open":1259,"high":1179,"low":1121,"close":1214,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1214},"2026-03-18",-0.45,-1.97,224300,{"date":1267,"open":1080,"high":1268,"low":1080,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-17",23.57,22.81,0.24,1.06,302000,{"date":1274,"open":1275,"high":1276,"low":1188,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-16",23.46,23.67,22.57,-0.62,-2.67,316100,{"date":1282,"open":1283,"high":1233,"low":1238,"close":1180,"change":342,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1180},"2026-03-13",23.09,0.83,200500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":931,"volume":1293,"transactions":9,"vwap":1291},"2026-03-12",22.96,23.82,22.54,23,-0.22,323400,{"date":1295,"open":1042,"high":1296,"low":1297,"close":1298,"change":132,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",23.78,22.99,23.22,0.39,186900,{"date":1302,"open":1066,"high":1268,"low":1044,"close":1042,"change":312,"percent_change":523,"volume":1303,"transactions":9,"vwap":1042},"2026-03-10",313200,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":251,"percent_change":1122,"volume":1309,"transactions":9,"vwap":1308},"2026-03-09",23.16,23.87,23.54,212200,{"date":1311,"open":1283,"high":1312,"low":1179,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",23.58,23.51,-0.09,-0.38,340700,{"date":1318,"open":1319,"high":1320,"low":1075,"close":1321,"change":1015,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-05",23.47,24.09,23.6,-0.46,778200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":383,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-04",23.4,23.95,23.39,23.71,1.54,250100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1213,"change":890,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1213},"2026-03-03",21.9,23.65,4.01,319100,{"date":1339,"open":1340,"high":1232,"low":1340,"close":1094,"change":1341,"percent_change":350,"volume":1342,"transactions":9,"vwap":1094},"2026-03-02",21.85,0.07,191300,{"date":1344,"open":1239,"high":1238,"low":1345,"close":1221,"change":411,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1221},"2026-02-27",22.15,-1.37,360300,{"date":1349,"open":1101,"high":1350,"low":1245,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-26",22.89,22.69,0.44,1.98,193200,{"date":1356,"open":1081,"high":1208,"low":1357,"close":780,"change":908,"percent_change":1358,"volume":1359,"transactions":9,"vwap":780},"2026-02-25",21.61,2.11,227500,{"date":1361,"open":740,"high":595,"low":1362,"close":644,"change":1363,"percent_change":970,"volume":1364,"transactions":9,"vwap":644},"2026-02-24",21.3,0.37,346600,{"date":1366,"open":1367,"high":1368,"low":774,"close":1369,"change":1278,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-23",21.98,22.29,21.42,-2.81,511600,{"date":1373,"open":754,"high":1290,"low":754,"close":1374,"change":383,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-20",22.040001,1.66,242900,{"date":1378,"open":1379,"high":1043,"low":605,"close":754,"change":1292,"percent_change":958,"volume":1380,"transactions":9,"vwap":754},"2026-02-19",21.75,427300,{"date":1382,"open":595,"high":1050,"low":575,"close":1334,"change":964,"percent_change":1263,"volume":984,"transactions":9,"vwap":1334},"2026-02-18",{"date":1384,"open":1226,"high":1385,"low":781,"close":1052,"change":283,"percent_change":1061,"volume":1386,"transactions":9,"vwap":1052},"2026-02-17",22.58,359000,{"date":1388,"open":1389,"high":1390,"low":713,"close":1245,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1245},"2026-02-13",20.97,22.24,1.16,5.51,452700,{"date":1395,"open":1396,"high":1072,"low":730,"close":1143,"change":1397,"percent_change":557,"volume":1398,"transactions":9,"vwap":1143},"2026-02-12",22.1,-0.84,727200,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":190,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-11",23.040001,21.77,21.88,-5.24,545300,{"date":1407,"open":1408,"high":1075,"low":1408,"close":1283,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1283},"2026-02-10",21.51,1.59,7.4,342500,{"date":1413,"open":616,"high":1414,"low":616,"close":1100,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1100},"2026-02-09",22.02,0.53,2.53,797700,{"date":1419,"open":1420,"high":1291,"low":1421,"close":1389,"change":61,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1389},"2026-02-06",21.87,19.89,5.27,1729800,{"date":1425,"open":696,"high":1162,"low":1421,"close":1426,"change":88,"percent_change":1062,"volume":1427,"transactions":9,"vwap":1426},"2026-02-05",19.92,393500,{"date":1429,"open":732,"high":1108,"low":1430,"close":968,"change":1015,"percent_change":1431,"volume":1432,"transactions":9,"vwap":968},"2026-02-04",20.21,-0.53,411000,{"date":1434,"open":1414,"high":1089,"low":943,"close":1162,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1162},"2026-02-03",-1.16,-5.28,438700,{"date":1439,"open":1440,"high":1126,"low":1441,"close":634,"change":1292,"percent_change":1442,"volume":1443,"transactions":9,"vwap":634},"2026-02-02",22.19,21.8,-0.99,383900,{"date":1445,"open":731,"high":1446,"low":731,"close":1227,"change":896,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1227},"2026-01-30",22.67,1.88,775100,{"date":1450,"open":1451,"high":1179,"low":1452,"close":1441,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1441},"2026-01-29",22.5,21.52,-0.79,-3.5,496100,{"date":1457,"open":1458,"high":1459,"low":1087,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-28",23.31,23.63,22.59,-0.73,-3.13,335600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-27",23.89,24.13,23.1,23.32,-0.63,-2.63,228900,{"date":1474,"open":1475,"high":1476,"low":1459,"close":1327,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1327},"2026-01-26",24.22,25.24,-0.35,-1.44,213500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-23",24.75,25.23,24.01,24.3,-0.44,-1.78,316200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-22",24.47,24.98,24.74,0.5,2.06,352600,{"date":1498,"open":1492,"high":1499,"low":1500,"close":1501,"change":1322,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-21",25.39,24,24.24,-1.86,395600,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-20",24.32,25.02,24.7,-0.15,-0.6,276600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-16",25.72,26.53,24.81,24.85,-0.82,-3.19,378300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":876,"volume":1528,"transactions":9,"vwap":1526},"2026-01-15",27.13,27.46,25.6,25.67,-1.35,383800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":748,"percent_change":122,"volume":1535,"transactions":9,"vwap":1534},"2026-01-14",26.88,27.51,26.73,27.02,219000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1292,"percent_change":903,"volume":1542,"transactions":9,"vwap":1541},"2026-01-13",27.15,27.39,26.64,26.85,254500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1183,"percent_change":1527,"volume":1549,"transactions":9,"vwap":1548},"2026-01-12",27.26,27.7,26.63,27.07,294600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":342,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-09",27.25,27.86,26.75,27.44,0.7,168600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1552,"change":283,"percent_change":1461,"volume":1563,"transactions":9,"vwap":1552},"2026-01-08",27.28,27.59,27.17,213700,{"date":1565,"open":1566,"high":1567,"low":1531,"close":1568,"change":1569,"percent_change":1409,"volume":1570,"transactions":9,"vwap":1568},"2026-01-07",27.12,27.56,27.45,0.43,148800,{"date":1572,"open":1573,"high":1545,"low":1573,"close":1534,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1534},"2026-01-06",26.15,0.65,2.46,295700,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-05",25.25,26.52,26.37,1.12,4.44,207900,{"date":1586,"open":1587,"high":1588,"low":1517,"close":1579,"change":382,"percent_change":1270,"volume":1589,"transactions":9,"vwap":1579},"2026-01-02",25.19,25.65,277900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1587,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1587},"2025-12-31",25.9,26,25.12,-0.71,-2.74,223800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1592,"change":1053,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1592},"2025-12-30",26.27,26.6,25.86,-1.52,182400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":504,"percent_change":470,"volume":1611,"transactions":9,"vwap":1610},"2025-12-29",26.059999,26.47,24.38,26.3,248300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":210,"percent_change":443,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",26.38,26.77,25.95,26.16,128200,{"date":1620,"open":1621,"high":1515,"low":1622,"close":1623,"change":782,"percent_change":844,"volume":1624,"transactions":9,"vwap":1623},"2025-12-24",26.26,26.08,26.32,156200,{"date":1626,"open":1600,"high":1627,"low":1628,"close":1610,"change":1629,"percent_change":360,"volume":1630,"transactions":9,"vwap":1610},"2025-12-23",26.72,26.18,-0.17,255300,{"date":1632,"open":1633,"high":1540,"low":1633,"close":1608,"change":735,"percent_change":599,"volume":1634,"transactions":9,"vwap":1608},"2025-12-22",25.93,296100,{"date":1636,"open":1637,"high":1547,"low":1638,"close":1592,"change":717,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1592},"2025-12-19",26.24,25.79,-1.48,712400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-18",25.83,26.51,26.29,0.62,2.42,272100,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1526,"change":332,"percent_change":1299,"volume":1488,"transactions":9,"vwap":1526},"2025-12-17",25.45,25.97,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":726,"percent_change":884,"volume":1659,"transactions":9,"vwap":1658},"2025-12-16",25,25.64,24.92,25.57,319000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1053,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-15",25.35,25.8,24.65,25.049999,-1.57,400500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1651,"change":282,"percent_change":1129,"volume":1673,"transactions":9,"vwap":1651},"2025-12-12",25.43,25.96,25.21,418500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-11",24.67,25.51,24.31,25.48,0.95,3.87,268100,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":122,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-10",23.8,24.54,24.53,2.64,451400,{"date":1691,"open":1692,"high":1693,"low":1233,"close":1694,"change":1352,"percent_change":1447,"volume":1695,"transactions":9,"vwap":1694},"2025-12-09",23.5,24.57,23.9,409400,{"date":1697,"open":1213,"high":1698,"low":1699,"close":1275,"change":861,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1275},"2025-12-08",23.72,23.14,1.08,242600,{"date":1703,"open":1704,"high":1705,"low":1220,"close":1706,"change":734,"percent_change":726,"volume":1707,"transactions":9,"vwap":1706},"2025-12-05",23.18,23.86,23.21,210200,{"date":1709,"open":1710,"high":1692,"low":1711,"close":1283,"change":291,"percent_change":1435,"volume":1712,"transactions":9,"vwap":1283},"2025-12-04",23.43,23.08,249700,{"date":1714,"open":1207,"high":1715,"low":1277,"close":1075,"change":1646,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1075},"2025-12-03",23.52,2.73,286800,{"date":1719,"open":1720,"high":1721,"low":1194,"close":1207,"change":1722,"percent_change":768,"volume":1723,"transactions":9,"vwap":1207},"2025-12-02",23.7,24.14,-0.85,379000,{"date":1725,"open":1321,"high":1484,"low":1726,"close":1727,"change":432,"percent_change":142,"volume":1728,"transactions":9,"vwap":1727},"2025-12-01",23.15,23.59,383000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1276,"change":332,"percent_change":668,"volume":1734,"transactions":9,"vwap":1276},"2025-11-28",23.73,23.98,23.56,145400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1268,"change":371,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1268},"2025-11-26",24.21,24.43,23.49,-3.08,409500,{"date":1743,"open":1744,"high":1745,"low":1500,"close":1506,"change":1352,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1506},"2025-11-25",24.1,25.040001,1.84,202600,{"date":1749,"open":1685,"high":1609,"low":1720,"close":1750,"change":311,"percent_change":241,"volume":1751,"transactions":9,"vwap":1750},"2025-11-24",23.88,355200,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1494,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-21",23.55,24.63,23.94,2.13,435200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-20",24.6,25.2,23.25,23.44,-0.76,-3.14,465700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1037,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-19",25.66,26.41,24.2,-6.82,588800,{"date":1776,"open":1699,"high":1777,"low":1052,"close":1652,"change":1228,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1652},"2025-11-18",26.57,-10.54,775900,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":54,"percent_change":1646,"volume":1785,"transactions":9,"vwap":1784},"2025-11-17",28.67,29.69,29.030001,269900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":350,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-14",28.08,29.16,28.01,28.85,1.09,207100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1453,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-13",29.15,29.28,28.4,28.54,-2.69,272500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":618,"percent_change":504,"volume":1808,"transactions":9,"vwap":1807},"2025-11-12",29.45,29.63,29.11,29.33,161000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1314,"percent_change":411,"volume":1815,"transactions":9,"vwap":1814},"2025-11-11",29.37,29.54,28.78,29.29,97300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1015,"percent_change":1183,"volume":1822,"transactions":9,"vwap":1821},"2025-11-10",29.96,30.09,29.2,29.38,97800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":261,"percent_change":1629,"volume":1829,"transactions":9,"vwap":1828},"2025-11-07",29.52,29.8,29.19,29.49,107700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1812,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1812},"2025-11-06",30.049999,30.12,29.47,-0.57,-1.89,125800,{"date":1839,"open":1833,"high":1840,"low":1841,"close":1842,"change":844,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-05",31.25,29.48,30.11,0.27,241100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":578,"volume":1852,"transactions":9,"vwap":1850},"2025-11-04",30.33,30.75,29.76,30.030001,-0.65,143500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1144,"percent_change":421,"volume":1859,"transactions":9,"vwap":1858},"2025-11-03",30.76,31.33,29.9,30.68,226800,{"date":1861,"open":1862,"high":1856,"low":1863,"close":1848,"change":852,"percent_change":1263,"volume":1864,"transactions":9,"vwap":1848},"2025-10-31",30.81,30.62,132800,{"date":1866,"open":1867,"high":1868,"low":1863,"close":1869,"change":809,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-30",31.48,31.69,30.89,-2.8,164900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-29",32.99,33.21,31.5,31.78,-1.3,-3.93,179800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":282,"percent_change":1314,"volume":1887,"transactions":9,"vwap":1886},"2025-10-28",33.0099983,33.53,32.94,33.080002,145800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":844,"percent_change":1270,"volume":1894,"transactions":9,"vwap":1893},"2025-10-27",33.24,33.7,32.87,33.11,166000,{"date":1896,"open":1897,"high":26,"low":1898,"close":1899,"change":1582,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-24",32.26,32,33.029999,3.51,231500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1270,"percent_change":1908,"volume":719,"transactions":9,"vwap":1907},"2025-10-23",31.71,32.11,31.32,31.91,0.76,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1556,"percent_change":831,"volume":1914,"transactions":9,"vwap":1912},"2025-10-22",30.91,31.67,30.45,201900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1346,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-21",32.18,32.63,30.85,30.97,-4.24,255800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":112,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-20",31.85,32.64,31.17,32.34,2.28,107800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1477,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-17",31.83,32.09,31.56,31.62,-1.09,107000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1129,"percent_change":1183,"volume":1945,"transactions":9,"vwap":1944},"2025-10-16",32.029999,32.33,31.55,31.97,141200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1934,"change":1352,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1934},"2025-10-15",31.79,32.21,31.6,1.39,112900,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":122,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-14",30.72,31.84,31.65,2.03,103300,{"date":1961,"open":1919,"high":1840,"low":1962,"close":1963,"change":908,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-13",30.56,31.02,1.51,91900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1962,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1962},"2025-10-10",31.8,32.12,30.54,-1.23,-3.87,114100,{"date":1975,"open":1877,"high":1976,"low":1977,"close":1948,"change":734,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1948},"2025-10-09",32.02,31.26,0.38,86800,{"date":1981,"open":1897,"high":1982,"low":1983,"close":1912,"change":1150,"percent_change":958,"volume":1984,"transactions":9,"vwap":1912},"2025-10-08",32.37,30.9,176100,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-07",32.93,31.73,31.99,-0.93,-2.83,98300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1129,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-06",33.12,33.59,32.88,32.92,-0.36,130100,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-03",32.49,33.35,33.040001,0.51,1.57,117500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1363,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-02",32.16,32.6,31.75,32.53,1.15,141000,{"date":2018,"open":1905,"high":2019,"low":2020,"close":2011,"change":822,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},"2025-10-01",32.22,31.39,-0.92,142400,{"date":2024,"open":2025,"high":1892,"low":2026,"close":2027,"change":89,"percent_change":1461,"volume":2028,"transactions":9,"vwap":2027},"2025-09-30",32.71,32.040001,32.46,181300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":82,"volume":2036,"transactions":9,"vwap":2034},"2025-09-29",32.060001,32.78,31.44,32.7,0.68,178600,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1976,"change":830,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1976},"2025-09-26",31.49,32.72,1.43,233200,{"date":2044,"open":2045,"high":2046,"low":1863,"close":2047,"change":852,"percent_change":1486,"volume":2048,"transactions":9,"vwap":2047},"2025-09-25",31.54,31.64,31.57,147800,{"date":2050,"open":2051,"high":2052,"low":1876,"close":1904,"change":1843,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1904},"2025-09-24",31.53,32.17,0.86,168900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2033,"change":221,"percent_change":1527,"volume":2060,"transactions":9,"vwap":2033},"2025-09-23",32.0099983,32.15,31.24,127400,{"date":2062,"open":2063,"high":1898,"low":2064,"close":2065,"change":283,"percent_change":1278,"volume":2066,"transactions":9,"vwap":2065},"2025-09-22",31.82,31.18,31.87,211500,{"date":2068,"open":1917,"high":2069,"low":1950,"close":2070,"change":1015,"percent_change":142,"volume":2071,"transactions":9,"vwap":2070},"2025-09-19",32.48,32.07,582200,{"date":2073,"open":1862,"high":2074,"low":1862,"close":1917,"change":2075,"percent_change":1392,"volume":2076,"transactions":9,"vwap":1917},"2025-09-18",32.31,1.68,202100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1835,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-17",30.93,30.98,29.87,30.5,-1.83,278600,{"date":2086,"open":1848,"high":2087,"low":2088,"close":2089,"change":1163,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-16",31.21,30.51,31.07,0.94,199400,{"date":2093,"open":2094,"high":1911,"low":2094,"close":2095,"change":598,"percent_change":946,"volume":2096,"transactions":9,"vwap":2095},"2025-09-15",30.26,30.78,126600,{"date":2098,"open":2080,"high":2080,"low":2094,"close":2099,"change":1397,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-12",30.31,-2.7,128400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-11",30.34,31.2,30.2,31.15,0.98,3.25,141900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1870,"volume":2101,"transactions":9,"vwap":2116},"2025-09-10",31.01,31.19,29.99,30.17,-0.87,{"date":2119,"open":1920,"high":2120,"low":2121,"close":2122,"change":132,"percent_change":1163,"volume":2123,"transactions":9,"vwap":2122},"2025-09-09",31.049999,30.53,31.040001,130300,{"date":2125,"open":1955,"high":1943,"low":2126,"close":2127,"change":1363,"percent_change":1134,"volume":2128,"transactions":9,"vwap":2127},"2025-09-08",30.46,30.95,163600,{"date":2130,"open":2131,"high":2095,"low":2132,"close":2133,"change":1352,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-05",30.23,30.01,30.58,1.46,120700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":112,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-04",29.5,30.16,29.22,30.14,2.45,127300,{"date":2145,"open":2146,"high":2146,"low":1820,"close":2147,"change":190,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-03",30.41,29.42,-3.95,240300,{"date":2151,"open":2122,"high":2152,"low":2133,"close":2153,"change":1518,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-02",31.59,30.63,-2.61,178400,{"date":2157,"open":2158,"high":1898,"low":2159,"close":2160,"change":1341,"percent_change":1234,"volume":2161,"transactions":9,"vwap":2160},"2025-08-29",31.37,31.29,31.45,207000,{"date":2163,"open":2107,"high":2051,"low":1869,"close":2164,"change":668,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-28",31.38,1.36,146700,{"date":2168,"open":2169,"high":2039,"low":2170,"close":2171,"change":1234,"percent_change":112,"volume":2172,"transactions":9,"vwap":2171},"2025-08-27",30.74,30.64,30.96,153400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2169,"change":1150,"percent_change":875,"volume":2178,"transactions":9,"vwap":2169},"2025-08-26",30.99,31.41,30.6,167000,{"date":2180,"open":2164,"high":1912,"low":1920,"close":2181,"change":1835,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-25",31.059999,-1.8,209000,{"date":2185,"open":2153,"high":2063,"low":1913,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-22",31.63,1.13,3.7,573200,{"date":2191,"open":2192,"high":1977,"low":1819,"close":2082,"change":522,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2082},"2025-08-21",30.77,-0.94,176200,{"date":2196,"open":2197,"high":1957,"low":2177,"close":2198,"change":522,"percent_change":1990,"volume":2199,"transactions":9,"vwap":2198},"2025-08-20",31.11,30.79,155400,{"date":2201,"open":2202,"high":1912,"low":2203,"close":2204,"change":89,"percent_change":767,"volume":2205,"transactions":9,"vwap":2204},"2025-08-19",31.3,31,31.08,241400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1906,"change":1197,"percent_change":2211,"volume":727,"transactions":9,"vwap":1906},"2025-08-18",31.36,31.81,31.14,-0.13,{"date":2213,"open":2057,"high":2011,"low":1977,"close":2208,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-08-15",-0.58,-1.82,299800,{"date":2218,"open":2219,"high":2034,"low":2013,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-14",32.58,31.94,-1.01,-3.07,215500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-13",32.5,33.44,32.25,32.95,0.84,2.62,364100,{"date":2234,"open":1876,"high":2235,"low":2236,"close":1905,"change":1574,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1905},"2025-08-12",32.19,31.35,2.07,256400,{"date":2240,"open":2241,"high":2074,"low":2242,"close":2243,"change":241,"percent_change":1453,"volume":2244,"transactions":9,"vwap":2243},"2025-08-11",32.099998,31.23,31.46,361300,{"date":2246,"open":2247,"high":1942,"low":2248,"close":1904,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1904},"2025-08-08",30,29.94,3.21,11.26,581500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":132,"percent_change":868,"volume":719,"transactions":9,"vwap":2257},"2025-08-07",28.69,28.83,28.02,28.5,{"date":2259,"open":2260,"high":2261,"low":2256,"close":2262,"change":350,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-06",28.030001,28.61,28.41,1.1,184400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1315,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-05",28.62,28.65,28.059999,28.1,-1.33,342800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":658,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-04",28.18,28.82,28.12,28.48,1.71,214700,{"date":2282,"open":2283,"high":2257,"low":2284,"close":2285,"change":782,"percent_change":1341,"volume":2286,"transactions":9,"vwap":2285},"2025-08-01",27.76,27.73,28,338600,{"date":2288,"open":2289,"high":2289,"low":1546,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-31",28.45,27.98,-0.5,-1.76,384400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2278,"change":1629,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2278},"2025-07-30",28.75,28.89,28.38,-0.59,330300,{"date":2302,"open":2303,"high":2304,"low":2275,"close":2268,"change":291,"percent_change":1990,"volume":2305,"transactions":9,"vwap":2268},"2025-07-29",29.18,29.53,136200,{"date":2307,"open":1791,"high":2304,"low":1782,"close":2308,"change":461,"percent_change":402,"volume":2309,"transactions":9,"vwap":2308},"2025-07-28",28.92,217300,{"date":2311,"open":2267,"high":2312,"low":2313,"close":2254,"change":342,"percent_change":158,"volume":2314,"transactions":9,"vwap":2254},"2025-07-25",28.99,28.43,188700,{"date":2316,"open":2317,"high":1789,"low":2318,"close":2257,"change":2291,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2257},"2025-07-24",29,28.47,-1.72,217700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2317,"change":342,"percent_change":39,"volume":2326,"transactions":9,"vwap":2317},"2025-07-23",28.8,29.31,28.51,271500,{"date":2328,"open":2329,"high":1807,"low":1813,"close":2330,"change":432,"percent_change":787,"volume":2331,"transactions":9,"vwap":2330},"2025-07-22",28.91,28.81,276300,{"date":2333,"open":2334,"high":2303,"low":1782,"close":2297,"change":803,"percent_change":1045,"volume":2335,"transactions":9,"vwap":2297},"2025-07-21",28.7,373300,{"date":2337,"open":2324,"high":1841,"low":2261,"close":2338,"change":1183,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-18",28.63,-1.28,337500,{"date":2342,"open":1813,"high":2343,"low":2338,"close":2317,"change":73,"percent_change":107,"volume":2344,"transactions":9,"vwap":2317},"2025-07-17",29.24,354200,{"date":2346,"open":2347,"high":2303,"low":2256,"close":2348,"change":112,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-16",28.15,28.79,2.57,479400,{"date":2352,"open":2353,"high":2354,"low":1532,"close":2355,"change":963,"percent_change":1144,"volume":2356,"transactions":9,"vwap":2355},"2025-07-15",28.2,28.77,28.07,395000,{"date":2358,"open":2359,"high":2360,"low":2285,"close":2361,"change":1509,"percent_change":1431,"volume":2362,"transactions":9,"vwap":2361},"2025-07-14",28.25,28.68,28.09,334100,{"date":2364,"open":2254,"high":2365,"low":2269,"close":2366,"change":853,"percent_change":537,"volume":2367,"transactions":9,"vwap":2366},"2025-07-11",28.9,28.24,203200,{"date":2369,"open":2370,"high":2371,"low":2308,"close":2372,"change":556,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-10",29.59,30.1,28.94,-2.26,277200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":749,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-09",28.96,29.65,28.57,29.61,2.81,302100,{"date":2384,"open":2385,"high":1783,"low":2338,"close":2323,"change":393,"percent_change":809,"volume":2386,"transactions":9,"vwap":2323},"2025-07-08",29.3,573800,{"date":2388,"open":2365,"high":2389,"low":2254,"close":2390,"change":382,"percent_change":73,"volume":2391,"transactions":9,"vwap":2390},"2025-07-07",29.44,29.059999,516500,{"date":2393,"open":2394,"high":1797,"low":2395,"close":2317,"change":896,"percent_change":2041,"volume":2396,"transactions":9,"vwap":2317},"2025-07-03",28.66,28.52,184000,{"date":2398,"open":2399,"high":2268,"low":1561,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-02",27.81,28.59,0.78,2.8,323800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2399,"change":2409,"percent_change":815,"volume":2410,"transactions":9,"vwap":2399},"2025-07-01",27.3,28.32,27.030001,0.33,366400,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-06-30",26.55,27.87,27.48,1.04,3.93,435700,{"date":2420,"open":1643,"high":2421,"low":1525,"close":2422,"change":2423,"percent_change":1156,"volume":2424,"transactions":9,"vwap":2422},"2025-06-27",26.68,26.44,0.74,726900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1299,"percent_change":1330,"volume":2431,"transactions":9,"vwap":2430},"2025-06-26",25.47,25.82,25.14,25.7,333100,{"date":2433,"open":2434,"high":2435,"low":1672,"close":2436,"change":1477,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-25",25.76,26.049999,25.31,-1.36,503900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":1770,"change":1352,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1770},"2025-06-24",25.33,26.030001,25.11,1.74,294200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1155,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-23",24.48,25.3,24.35,25.22,2.44,416900,{"date":2455,"open":1525,"high":1663,"low":1693,"close":2456,"change":2193,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-20",24.62,-3.68,674200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-18",24.71,25.58,24.49,25.56,0.92,3.73,344300,{"date":2469,"open":1685,"high":2470,"low":1685,"close":2471,"change":39,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-17",24.69,24.64,2.75,489000,{"date":2475,"open":1042,"high":2476,"low":1291,"close":1732,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1732},"2025-06-16",24.42,1.14,4.99,582600,{"date":2481,"open":2482,"high":1678,"low":786,"close":2483,"change":1639,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-13",23.96,22.84,-6.09,476600,{"date":2487,"open":1508,"high":2488,"low":2489,"close":1506,"change":1486,"percent_change":1487,"volume":2490,"transactions":9,"vwap":1506},"2025-06-12",24.79,24.29,335400,{"date":2492,"open":1516,"high":2493,"low":2494,"close":2495,"change":282,"percent_change":1129,"volume":2149,"transactions":9,"vwap":2495},"2025-06-11",25.01,24.68,24.76,{"date":2497,"open":2498,"high":2499,"low":2494,"close":2488,"change":637,"percent_change":1197,"volume":2500,"transactions":9,"vwap":2488},"2025-06-10",24.96,25.08,203400,{"date":2502,"open":2503,"high":1762,"low":2504,"close":2505,"change":282,"percent_change":1129,"volume":1443,"transactions":9,"vwap":2505},"2025-06-09",25.030001,24.5,24.8,{"date":2507,"open":2508,"high":1762,"low":1705,"close":2509,"change":282,"percent_change":1129,"volume":2510,"transactions":9,"vwap":2509},"2025-06-06",24.99,24.83,405100,{"date":2512,"open":2513,"high":2514,"low":1517,"close":2515,"change":210,"percent_change":360,"volume":2516,"transactions":9,"vwap":2515},"2025-06-05",25.17,25.28,24.86,347100,{"date":2518,"open":2519,"high":2429,"low":1664,"close":1507,"change":168,"percent_change":749,"volume":2520,"transactions":9,"vwap":1507},"2025-06-04",24.87,319200,{"date":2522,"open":2523,"high":2524,"low":1459,"close":2525,"change":127,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-03",23.79,24.88,24.82,4.15,467300,{"date":2529,"open":2530,"high":1493,"low":1685,"close":2531,"change":321,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-02",24.59,23.83,-3.56,602100,{"date":2535,"open":2536,"high":2430,"low":2494,"close":2461,"change":2214,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2461},"2025-05-30",25.18,-2.29,1179600,{"date":2540,"open":2541,"high":1656,"low":2542,"close":2543,"change":168,"percent_change":402,"volume":2544,"transactions":9,"vwap":2543},"2025-05-29",25.13,24.91,25.29,495000,{"date":2546,"open":2514,"high":2547,"low":2524,"close":2548,"change":89,"percent_change":931,"volume":2549,"transactions":9,"vwap":2548},"2025-05-28",25.42,25.09,738500,{"date":2551,"open":1762,"high":1514,"low":2542,"close":2441,"change":302,"percent_change":2165,"volume":2552,"transactions":9,"vwap":2441},"2025-05-27",248000,{"date":2554,"open":1517,"high":2543,"low":2450,"close":2508,"change":2211,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2508},"2025-05-23",-0.52,193000,{"date":2558,"open":2559,"high":2560,"low":2505,"close":1594,"change":382,"percent_change":1270,"volume":2561,"transactions":9,"vwap":1594},"2025-05-22",24.95,25.5,184300,{"date":2563,"open":1514,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1634,"transactions":9,"vwap":2566},"2025-05-21",26.040001,24.9,25.059999,-0.78,-3.02,{"date":2570,"open":2436,"high":2571,"low":2503,"close":2572,"change":735,"percent_change":831,"volume":2573,"transactions":9,"vwap":2572},"2025-05-20",25.89,25.84,385500,{"date":2575,"open":2576,"high":2577,"low":1508,"close":2578,"change":1990,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-19",26.01,26.19,25.27,-3.55,291500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":283,"percent_change":1765,"volume":2587,"transactions":9,"vwap":2586},"2025-05-16",26.34,26.69,25.44,26.2,282600,{"date":2589,"open":2590,"high":2591,"low":1610,"close":2592,"change":1477,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-15",26.62,26.95,26.4,-1.31,261900,{"date":2596,"open":2597,"high":2598,"low":2495,"close":1554,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1554},"2025-05-14",24.94,26.87,1.95,7.86,612800,{"date":2603,"open":1662,"high":2604,"low":1485,"close":2505,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2505},"2025-05-13",25.46,-0.56,-2.21,778300,{"date":2609,"open":1770,"high":2610,"low":2559,"close":2611,"change":822,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-12",26.1,25.36,-1.17,552200,{"date":2615,"open":2616,"high":2617,"low":2483,"close":1770,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":1770},"2025-05-09",24.46,26.22,-1.24,-4.61,809700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2409,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-08",26.65,27.27,26.5,26.9,1.24,247400,{"date":2630,"open":2583,"high":2631,"low":2577,"close":1777,"change":803,"percent_change":127,"volume":2632,"transactions":9,"vwap":1777},"2025-05-07",26.98,275500,{"date":2634,"open":2560,"high":1771,"low":2560,"close":2635,"change":402,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-06",26.31,3.14,385600,{"date":2639,"open":1761,"high":2434,"low":2640,"close":1677,"change":734,"percent_change":598,"volume":2641,"transactions":9,"vwap":1677},"2025-05-05",24.58,109500,{"date":2643,"open":2441,"high":1770,"low":1762,"close":1499,"change":73,"percent_change":1284,"volume":2644,"transactions":9,"vwap":1499},"2025-05-02",81400,{"date":2646,"open":2543,"high":2611,"low":2597,"close":2536,"change":382,"percent_change":1270,"volume":2647,"transactions":9,"vwap":2536},"2025-05-01",93000,{"date":2649,"open":2541,"high":2578,"low":1482,"close":1594,"change":717,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1594},"2025-04-30",-1.53,131400,{"date":2653,"open":2443,"high":1770,"low":2654,"close":1677,"change":2409,"percent_change":137,"volume":2655,"transactions":9,"vwap":1677},"2025-04-29",25.07,139700,{"date":2657,"open":2658,"high":2449,"low":2488,"close":2536,"change":282,"percent_change":1129,"volume":2659,"transactions":9,"vwap":2536},"2025-04-28",25.26,151400,{"date":2661,"open":2658,"high":2662,"low":1507,"close":1672,"change":822,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1672},"2025-04-25",25.34,-1.18,97600,{"date":2666,"open":2604,"high":2667,"low":2541,"close":1677,"change":844,"percent_change":350,"volume":2668,"transactions":9,"vwap":1677},"2025-04-24",25.54,111800,{"date":181,"open":1671,"high":1645,"low":2611,"close":1670,"change":1431,"percent_change":2670,"volume":2172,"transactions":9,"vwap":1670},-2.04]