[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDB":3,"homepage-market-summary":28,"stock-historical-ITDB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares LifePath Target Date 2030 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9426,0.67487,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.7399,34.9,34.6287,0.1112,0.32,34109.960525,35.65,32.14,19781.819318232,74.1,741,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":21,"price":140,"is_up":11},"Real Estate","XLRE",40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},28.752,17004,6206454.829558,20.37,"2025-04-22",[179,182,192,202,212,221,231,242,252,261,269,279,288,293,303,313,322,331,341,350,359,368,377,387,397,407,418,427,436,446,454,461,468,476,485,493,502,511,518,528,536,542,550,559,569,577,586,595,605,613,623,634,641,651,658,667,676,684,693,701,709,716,721,728,735,742,747,752,759,764,770,776,784,790,796,803,812,818,825,832,838,844,849,857,863,870,877,884,890,897,903,909,913,920,928,936,940,947,952,956,961,965,970,974,980,986,993,1000,1007,1015,1022,1031,1036,1043,1047,1054,1059,1067,1075,1082,1091,1099,1107,1114,1122,1129,1137,1146,1153,1160,1166,1173,1180,1188,1194,1203,1211,1216,1223,1229,1237,1243,1249,1254,1259,1266,1275,1283,1289,1297,1304,1309,1315,1322,1328,1334,1340,1346,1352,1360,1366,1373,1377,1380,1386,1389,1395,1399,1405,1410,1415,1420,1424,1430,1432,1438,1445,1451,1459,1463,1468,1475,1481,1487,1494,1500,1504,1509,1514,1519,1523,1528,1531,1535,1538,1543,1549,1554,1557,1560,1563,1567,1571,1574,1581,1587,1591,1595,1599,1601,1604,1609,1614,1617,1623,1628,1632,1635,1641,1647,1652,1655,1658,1662,1665,1668,1671,1676,1679,1683,1687,1690,1693,1699,1705,1709,1713,1717,1724,1727,1730,1732,1736,1742,1744,1749,1755,1758,1761,1764,1767,1771,1774,1779,1782,1786,1790,1794,1800,1805,1811,1817,1821,1827,1830,1833,1838,1843,1848,1853,1857,1864,1869,1875,1882,1890,1896,1900,1903,1906,1911,1918,1926,1929,1936,1940,1944,1950,1955,1961,1964,1970,1976,1981,1987,1992,1997,2005,2009,2013,2019,2021,2026,2031,2033,2037,2044,2051,2056,2062,2067,2072,2078,2084,2090,2096,2102,2105,2110,2115,2121,2126,2133,2139,2144,2150,2154,2160,2168,2174,2181,2184,2191,2197,2205,2209,2214,2220,2225,2231,2236,2243,2248,2254,2260,2264,2270,2276,2281,2287,2292,2298,2303,2308,2314,2320,2326,2332,2338,2344,2349,2355,2362,2368,2373],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},100,34.8121,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.61,34.63,34.47,0.0089,0.03,24420.787956,352,34.575,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.72,34.78,34.6198,-0.0602,-0.17,9549.398433,101,34.7063,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.68,34.719,34.58,-0.04,-0.12,39703.252628,146,34.6541,{"date":213,"open":194,"high":214,"low":215,"close":194,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.84,34.67,-0.2451,-0.7,27653.880874,111,34.7732,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",34.99,34.82,34.9651,0.1462,0.42,9017.085907,88,34.9201,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",34.86,34.88,34.74,34.8189,-0.1003,-0.29,13797.732305,116,34.8358,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",35.26,34.8757,34.9192,-0.3708,-1.05,29962.364936,113,34.9942,{"date":253,"open":254,"high":255,"low":256,"close":254,"change":188,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",35.29,35.32,35.2,0.09,42795.296964,196,35.2503,{"date":262,"open":263,"high":264,"low":263,"close":244,"change":265,"percent_change":64,"volume":266,"transactions":267,"vwap":268},"2026-09-21",35.16,35.28,0.3142,11591.334221,139,35.2219,{"date":270,"open":271,"high":272,"low":233,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",34.905,34.95,34.9458,-0.0985,-0.28,3757.634197,63,34.9114,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",34.97,35.0443,0.3243,0.93,12830.98177,80,34.9867,{"date":289,"open":290,"high":223,"low":185,"close":194,"change":237,"percent_change":238,"volume":291,"transactions":180,"vwap":292},"2026-09-16",34.926,14229.58765,34.8655,{"date":294,"open":224,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",34.8299,34.7901,34.8203,-0.105,-0.3,6171.84394,87,34.8133,{"date":304,"open":305,"high":306,"low":233,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",34.98,35.02,34.9253,-0.153,-0.44,25555.137603,171,34.9702,{"date":314,"open":315,"high":263,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",35.05,35.0783,0.1583,0.45,2857.957083,82,35.1251,{"date":323,"open":18,"high":324,"low":18,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",35.01,34.92,-0.2753,-0.78,30130.232233,120,34.9482,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":180,"vwap":340},"2026-09-09",35.23,35.3,35.1939,35.1953,-0.158,-0.45,3902.963976,35.2455,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",35.46,35.3533,-0.1167,-0.33,7937.532472,86,35.4529,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":188,"volume":356,"transactions":357,"vwap":358},"2026-09-04",35.54,35.44,35.47,0.0102,28519.415668,313,35.4744,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":210,"vwap":367},"2026-09-03",35.3701,35.4999,35.4598,0.2188,0.62,16444.986785,35.4349,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",35.17,35.241,0.1087,0.31,4518.50222,85,35.2198,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",35.13,35.309,35.1323,-0.2111,-0.6,13937.044003,137,35.2419,{"date":388,"open":334,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",35.3999,35.295,35.3434,-0.069,-0.19,5504.429291,107,35.3363,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":219,"vwap":406},"2026-08-28",35.5,35.53,35.38,35.4124,-0.1376,-0.39,6614.781057,35.4867,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",35.49,35.5662,35.48,35.55,0.085,0.24,15808.949302,127,35.5099,{"date":419,"open":399,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":277,"vwap":426},"2026-08-26",35.51,35.445,35.465,-0.0451,-0.13,3154.0503,35.4712,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":395,"vwap":435},"2026-08-25",35.4,35.58,35.5101,0.1755,0.5,18535.9961,35.4883,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":208,"volume":443,"transactions":444,"vwap":445},"2026-08-24",35.31,35.34,35.3001,35.3346,-0.0418,9516.85664,162,35.3276,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":414,"volume":452,"transactions":250,"vwap":453},"2026-08-21",35.36,35.429,35.3764,0.0864,5176.914471,35.4029,{"date":455,"open":456,"high":353,"low":254,"close":254,"change":457,"percent_change":458,"volume":459,"transactions":200,"vwap":460},"2026-08-20",35.37,-0.1206,-0.34,13163.42099,35.3475,{"date":462,"open":354,"high":409,"low":463,"close":464,"change":465,"percent_change":373,"volume":466,"transactions":395,"vwap":467},"2026-08-19",35.41,35.4106,0.1106,20173.2332,35.4541,{"date":469,"open":456,"high":456,"low":470,"close":334,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",35.27,-0.1899,-0.54,9491.75014,97,35.3202,{"date":477,"open":399,"high":478,"low":354,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",35.649,35.4899,-0.0505,-0.14,13850.197289,152,35.5693,{"date":486,"open":352,"high":487,"low":420,"close":488,"change":489,"percent_change":198,"volume":490,"transactions":491,"vwap":492},"2026-08-14",35.64,35.5404,-0.0609,8649.065819,130,35.5682,{"date":494,"open":495,"high":23,"low":496,"close":497,"change":498,"percent_change":227,"volume":499,"transactions":500,"vwap":501},"2026-08-13",35.59,35.585,35.6013,0.1483,6705.11856,83,35.6195,{"date":503,"open":504,"high":352,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":320,"vwap":510},"2026-08-12",35.52,35.45,35.453,0.102,0.29,14077.050236,35.511,{"date":512,"open":401,"high":343,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":348,"vwap":517},"2026-08-11",35.351,-0.0162,-0.05,9290.045803,35.4026,{"date":519,"open":520,"high":353,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",35.43,35.3601,35.3672,-0.0971,-0.27,75848.7156,131,35.3953,{"date":529,"open":504,"high":504,"low":530,"close":531,"change":532,"percent_change":50,"volume":533,"transactions":534,"vwap":535},"2026-08-07",35.405,35.4643,0.1743,7306.157837,96,35.4398,{"date":537,"open":456,"high":389,"low":538,"close":254,"change":539,"percent_change":275,"volume":540,"transactions":219,"vwap":541},"2026-08-06",35.255,-0.1,15156.4219,35.3616,{"date":543,"open":353,"high":400,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",35.39,-0.03,-0.08,22367.225902,144,35.4421,{"date":551,"open":552,"high":353,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",35.18,35.42,0.411,1.17,13763.160538,170,35.3343,{"date":560,"open":561,"high":562,"low":214,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",34.85,35.04,35.009,0.2092,0.6,29326.26925,154,34.9773,{"date":570,"open":234,"high":234,"low":571,"close":572,"change":573,"percent_change":-6,"volume":574,"transactions":575,"vwap":576},"2026-07-31",34.69,34.7998,-0.0002,18141.694494,151,34.8336,{"date":578,"open":579,"high":580,"low":184,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",34.7,34.8,0.3772,1.1,19723.602364,108,34.7742,{"date":587,"open":588,"high":195,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",34.57,34.4228,-0.2954,-0.85,36366.6562,213,34.6279,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",34.595,34.77,34.7182,0.0337,0.1,7173.436211,73,34.7273,{"date":606,"open":580,"high":580,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":250,"vwap":612},"2026-07-27",34.6006,34.6845,0.0643,0.19,29525.100117,34.6574,{"date":614,"open":615,"high":598,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",34.65,34.59,34.6202,0.0002,0,10693.083829,70,34.6339,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",34.66,34.669,34.555,34.62,-0.24,-0.69,24914.1803,125,34.6306,{"date":635,"open":234,"high":636,"low":561,"close":233,"change":637,"percent_change":207,"volume":638,"transactions":639,"vwap":640},"2026-07-22",34.886,-0.0132,11787.780799,78,34.8718,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",34.71,34.89,34.8732,0.1773,0.51,32096.2813,121,34.8561,{"date":652,"open":325,"high":325,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":548,"vwap":657},"2026-07-20",34.6959,-0.1074,-0.31,26361.470053,34.7923,{"date":659,"open":660,"high":233,"low":661,"close":662,"change":663,"percent_change":458,"volume":664,"transactions":665,"vwap":666},"2026-07-17",34.753,34.725,34.8033,-0.1176,11838.2093,110,34.8544,{"date":668,"open":223,"high":223,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",34.8687,34.9209,-0.1298,-0.37,18510.039584,98,34.9485,{"date":677,"open":272,"high":678,"low":679,"close":680,"change":681,"percent_change":120,"volume":682,"transactions":286,"vwap":683},"2026-07-15",35.06,34.9384,35.0507,0.0858,6628.043781,34.9929,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":227,"volume":691,"transactions":395,"vwap":692},"2026-07-14",34.9254,35.0287,34.91,34.9649,0.1452,17022.267752,34.9633,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":630,"volume":699,"transactions":200,"vwap":700},"2026-07-13",34.93,34.79,34.8197,-0.2433,11298.2589,34.9036,{"date":702,"open":703,"high":704,"low":18,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",35.049999,35.09,35.063,0.073,0.21,10800,{"date":710,"open":711,"high":712,"low":18,"close":223,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":223},"2026-07-09",34.915,35.025002,0.13,0.37,17300,{"date":717,"open":598,"high":233,"low":571,"close":233,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":233},"2026-07-08",-0.092,-0.26,7900,{"date":722,"open":723,"high":263,"low":695,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",35.159,34.952,-0.219,-0.62,15700,{"date":729,"open":370,"high":256,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",35.099998,35.171,0.194,0.55,30600,{"date":736,"open":737,"high":263,"low":214,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-02",35.11,34.977,0.017,0.05,31600,{"date":743,"open":234,"high":703,"low":234,"close":744,"change":745,"percent_change":719,"volume":746,"transactions":9,"vwap":744},"2026-07-01",34.96,-0.09,9600,{"date":748,"open":306,"high":737,"low":749,"close":703,"change":750,"percent_change":601,"volume":751,"transactions":9,"vwap":703},"2026-06-30",34.995,0.034,3600,{"date":753,"open":281,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-29",35.015999,34.83,0.153,0.44,6600,{"date":760,"open":234,"high":272,"low":214,"close":761,"change":762,"percent_change":188,"volume":763,"transactions":9,"vwap":761},"2026-06-26",34.863,0.011,15800,{"date":765,"open":730,"high":730,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",34.852,0.077,0.22,11900,{"date":771,"open":580,"high":644,"low":598,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",34.775,0.037,0.11,6500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":238,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-23",34.75,34.828,34.686,34.738,-0.83,10500,{"date":785,"open":737,"high":379,"low":306,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",35.028,-0.072,-0.21,20500,{"date":791,"open":792,"high":737,"low":703,"close":730,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":730},"2026-06-18",35.07,0.252,0.72,2900,{"date":797,"open":379,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",35.19,34.848,-0.234,-0.67,10300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",35.194,35.22,35.080002,35.082001,-0.051,-0.15,13600,{"date":813,"open":703,"high":814,"low":703,"close":815,"change":816,"percent_change":156,"volume":817,"transactions":9,"vwap":815},"2026-06-15",35.212,35.133,0.257,53600,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":713,"volume":824,"transactions":9,"vwap":822},"2026-06-12",34.73,34.892,34.876,0.046,8800,{"date":826,"open":827,"high":233,"low":828,"close":755,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":755},"2026-06-11",34.5,34.42,0.483,1.41,6300,{"date":833,"open":834,"high":185,"low":835,"close":835,"change":836,"percent_change":630,"volume":837,"transactions":9,"vwap":835},"2026-06-10",34.515,34.347,-0.239,19900,{"date":839,"open":598,"high":598,"low":840,"close":841,"change":842,"percent_change":740,"volume":843,"transactions":9,"vwap":841},"2026-06-09",34.39,34.586,0.016,11700,{"date":845,"open":778,"high":778,"low":588,"close":588,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":588},"2026-06-08",0.053,0.15,15900,{"date":850,"open":195,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",34.827,34.475,34.517,-0.543,-1.55,36100,{"date":858,"open":272,"high":730,"low":272,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",35.060001,0.056,0.16,17100,{"date":864,"open":865,"high":704,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",35.040001,35.0040016,-0.165,-0.47,3900,{"date":871,"open":872,"high":798,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",35.115,35.169,0.091,0.26,13700,{"date":878,"open":737,"high":879,"low":695,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",35.15,35.077999,0.026,0.07,23200,{"date":885,"open":886,"high":704,"low":886,"close":887,"change":888,"percent_change":601,"volume":889,"transactions":9,"vwap":887},"2026-05-29",35,35.051998,0.036,5900,{"date":891,"open":892,"high":893,"low":755,"close":754,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":754},"2026-05-28",34.94,35.049,0.099,0.28,5100,{"date":898,"open":859,"high":859,"low":234,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",34.917,-0.026,-0.07,38600,{"date":904,"open":233,"high":272,"low":233,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",34.943,0.246,0.71,5600,{"date":910,"open":571,"high":778,"low":185,"close":911,"change":912,"percent_change":610,"volume":831,"transactions":9,"vwap":911},"2026-05-22",34.697,0.067,{"date":914,"open":915,"high":916,"low":917,"close":185,"change":918,"percent_change":875,"volume":919,"transactions":9,"vwap":185},"2026-05-21",34.48,34.665,34.41,0.089,11200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":919,"transactions":9,"vwap":925},"2026-05-20",34.35,34.56,34.28,34.541,0.325,0.95,{"date":929,"open":930,"high":922,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-19",34.3,34.19,34.216,-0.164,-0.48,15000,{"date":937,"open":840,"high":186,"low":924,"close":938,"change":939,"percent_change":188,"volume":908,"transactions":9,"vwap":938},"2026-05-18",34.38,0.012,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",34.482,34.368,-0.422,-1.21,26100,{"date":948,"open":195,"high":214,"low":820,"close":696,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":696},"2026-05-14",0.095,0.27,37200,{"date":953,"open":588,"high":194,"low":923,"close":954,"change":949,"percent_change":950,"volume":955,"transactions":9,"vwap":954},"2026-05-13",34.695,43600,{"date":957,"open":588,"high":958,"low":828,"close":958,"change":959,"percent_change":458,"volume":960,"transactions":9,"vwap":958},"2026-05-12",34.6,-0.119,17800,{"date":962,"open":778,"high":772,"low":963,"close":205,"change":809,"percent_change":810,"volume":964,"transactions":9,"vwap":205},"2026-05-11",34.701,30000,{"date":966,"open":598,"high":598,"low":954,"close":598,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":598},"2026-05-08",0.235,0.68,16800,{"date":971,"open":561,"high":561,"low":972,"close":972,"change":973,"percent_change":726,"volume":908,"transactions":9,"vwap":972},"2026-05-07",34.535,-0.215,{"date":975,"open":976,"high":778,"low":976,"close":778,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":778},"2026-05-06",34.54,0.365,1.06,179500,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":135,"volume":985,"transactions":9,"vwap":983},"2026-05-05",34.2,34.385,0.225,24200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":404,"volume":992,"transactions":9,"vwap":990},"2026-05-04",34.32,34.080002,34.16,-0.135,48800,{"date":994,"open":995,"high":840,"low":996,"close":997,"change":998,"percent_change":601,"volume":999,"transactions":9,"vwap":997},"2026-05-01",34.34,34.29,34.295,0.035,22200,{"date":1001,"open":1002,"high":924,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-30",34.060001,34.26,0.312,0.92,22300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":991,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-29",33.98,34.029999,33.905,33.948,-0.4,48900,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":238,"volume":1021,"transactions":9,"vwap":1019},"2026-04-28",34.17,34.0099983,34.083,-0.099,107000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",34.23,34.24,34.15,34.182,-0.038,-0.11,54200,{"date":1032,"open":989,"high":1033,"low":989,"close":1033,"change":1034,"percent_change":647,"volume":1035,"transactions":9,"vwap":1033},"2026-04-24",34.22,0.173,109400,{"date":1037,"open":990,"high":1038,"low":1009,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-23",34.18,34.047001,-0.143,-0.42,13200,{"date":1044,"open":1017,"high":982,"low":1045,"close":931,"change":1046,"percent_change":647,"volume":811,"transactions":9,"vwap":931},"2026-04-22",34.14,0.175,{"date":1048,"open":1049,"high":996,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-21",34.27,34.014999,-0.232,-0.68,58000,{"date":1055,"open":1017,"high":1003,"low":1017,"close":1056,"change":1057,"percent_change":198,"volume":1058,"transactions":9,"vwap":1056},"2026-04-20",34.247,-0.058,12800,{"date":1060,"open":1061,"high":1062,"low":996,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-17",34.31,34.375,34.305,0.293,0.86,8400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":546,"volume":1074,"transactions":9,"vwap":1072},"2026-04-16",34.049999,34.07,33.99,34.012001,-0.028,5000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":767,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-15",33.96,34.040001,33.93,0.23,11300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-14",33.86,33.97,33.803,33.963,0.227,0.67,24000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-13",33.48,33.736,33.465,0.189,0.56,12100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-10",33.638,33.65,33.547,0.007,0.02,4400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1109,"change":1112,"percent_change":105,"volume":1113,"transactions":9,"vwap":1109},"2026-04-09",33.54,33.631,33.45,0.021,14100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-08",33.7,33.47,33.519,0.552,1.67,39500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":882,"volume":1128,"transactions":9,"vwap":1125},"2026-04-07",32.81,32.967,32.76,0.023,1600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":860,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",32.88,32.98,32.87,32.944,0.17,3500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-02",32.67,32.91,32.6,32.888,0.038,0.12,3300,{"date":1147,"open":1140,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":714,"volume":1152,"transactions":9,"vwap":1150},"2026-04-01",33.0099983,32.84,32.85,0.122,24800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":824,"transactions":9,"vwap":1156},"2026-03-31",32.5,32.728,32.42,0.499,1.55,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":740,"percent_change":861,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",32.421,32.155,32.229,19300,{"date":1167,"open":1168,"high":1169,"low":24,"close":1170,"change":1171,"percent_change":726,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",32.19,32.31,32.179,-0.202,15100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":775,"transactions":9,"vwap":1177},"2026-03-26",32.58,32.585,32.381,-0.388,-1.18,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-25",32.73,32.82,32.769,0.206,0.63,8200,{"date":1189,"open":1190,"high":1139,"low":1155,"close":1191,"change":1192,"percent_change":1041,"volume":1193,"transactions":9,"vwap":1191},"2026-03-24",32.55,32.563,-0.137,6700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-23",32.74,32.789,32.64,32.7,0.349,1.08,7400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-20",32.72,32.3,32.351,-0.519,-1.58,10000,{"date":1212,"open":1198,"high":1213,"low":1198,"close":1133,"change":1214,"percent_change":207,"volume":1215,"transactions":9,"vwap":1133},"2026-03-19",32.89,-0.012,12400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-18",33.099998,32.882,-0.309,-0.93,4300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":508,"volume":720,"transactions":9,"vwap":1227},"2026-03-17",33.27,33.18,33.191,0.097,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-16",32.99,33.14,33.094002,0.287,0.87,9300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":309,"volume":1242,"transactions":9,"vwap":1240},"2026-03-13",33.11,32.807,-0.146,14500,{"date":1244,"open":1239,"high":1239,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1215,"transactions":9,"vwap":1246},"2026-03-12",32.95,32.953,-0.317,-0.95,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1225,"change":298,"percent_change":655,"volume":720,"transactions":9,"vwap":1225},"2026-03-11",33.33,33.37,33.235,{"date":1255,"open":1256,"high":1109,"low":1252,"close":1257,"change":515,"percent_change":810,"volume":1258,"transactions":9,"vwap":1257},"2026-03-10",33.43,33.375,32700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":733,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",32.97,33.425,32.92,0.182,20000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-06",33.23,33.305,33.13,33.243,-0.192,-0.57,5300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1098,"transactions":9,"vwap":1280},"2026-03-05",33.53,33.56,33.306,33.435,-0.247,-0.73,{"date":1284,"open":1278,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":227,"volume":1193,"transactions":9,"vwap":1287},"2026-03-04",33.72,33.55,33.682,0.142,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1109,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1109},"2026-03-03",33.46,33.6,33.24,-0.364,-1.07,26500,{"date":1298,"open":1299,"high":1077,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":783,"transactions":9,"vwap":1301},"2026-03-02",33.82,33.75,33.904,-0.147,-0.43,{"date":1305,"open":1026,"high":1026,"low":1018,"close":1306,"change":1307,"percent_change":1029,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",34.050999,-0.039,28900,{"date":1310,"open":1017,"high":1017,"low":1071,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-26",34.09,-0.019,-0.06,8100,{"date":1316,"open":1069,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":708,"transactions":9,"vwap":1319},"2026-02-25",34.12,34.025002,34.109,0.134,0.39,{"date":1323,"open":1324,"high":1071,"low":1325,"close":1326,"change":1288,"percent_change":227,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",33.91,33.84,33.975,9900,{"date":1329,"open":1018,"high":1018,"low":1330,"close":1331,"change":208,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-23",33.813,33.833,-0.35,26300,{"date":1335,"open":1299,"high":1336,"low":1299,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-20",33.953,0.116,0.34,10700,{"date":1341,"open":1342,"high":1325,"low":1343,"close":1344,"change":1345,"percent_change":207,"volume":1081,"transactions":9,"vwap":1344},"2026-02-19",33.77,33.735,33.837,-0.013,{"date":1347,"open":1299,"high":1348,"low":1349,"close":1350,"change":740,"percent_change":847,"volume":1351,"transactions":9,"vwap":1350},"2026-02-18",33.92,33.79,33.85,31000,{"date":1353,"open":1300,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-17",33.828,33.663,33.8,0.013,0.04,6400,{"date":1361,"open":1356,"high":1350,"low":1362,"close":1363,"change":1364,"percent_change":875,"volume":1365,"transactions":9,"vwap":1363},"2026-02-13",33.71,33.787,0.086,7500,{"date":1367,"open":1368,"high":1356,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-12",33.74,33.701,-0.179,-0.53,4200,{"date":1374,"open":1085,"high":1085,"low":1349,"close":1375,"change":1358,"percent_change":1144,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",33.88,7600,{"date":1378,"open":1079,"high":1079,"low":1325,"close":1325,"change":740,"percent_change":847,"volume":1379,"transactions":9,"vwap":1325},"2026-02-10",19700,{"date":1381,"open":1102,"high":1382,"low":1383,"close":1349,"change":1384,"percent_change":227,"volume":1385,"transactions":9,"vwap":1349},"2026-02-09",33.81,33.624,0.14,26700,{"date":1387,"open":1093,"high":1102,"low":1093,"close":1102,"change":1321,"percent_change":555,"volume":1388,"transactions":9,"vwap":1102},"2026-02-06",13900,{"date":1390,"open":1251,"high":1391,"low":1293,"close":1392,"change":1393,"percent_change":383,"volume":1394,"transactions":9,"vwap":1392},"2026-02-05",33.39,33.26,-0.2,29600,{"date":1396,"open":1397,"high":1109,"low":1398,"close":1291,"change":545,"percent_change":745,"volume":1339,"transactions":9,"vwap":1291},"2026-02-04",33.52,33.336,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":207,"percent_change":208,"volume":1404,"transactions":9,"vwap":1403},"2026-02-03",33.61,33.34,33.49,23000,{"date":1406,"open":1093,"high":1278,"low":1407,"close":1277,"change":1408,"percent_change":713,"volume":1409,"transactions":9,"vwap":1277},"2026-02-02",33.4,0.043,28000,{"date":1411,"open":1412,"high":1412,"low":1391,"close":1413,"change":1040,"percent_change":1303,"volume":1414,"transactions":9,"vwap":1413},"2026-01-30",33.63,33.487,43800,{"date":1416,"open":1102,"high":1102,"low":1417,"close":1412,"change":1418,"percent_change":1419,"volume":1113,"transactions":9,"vwap":1412},"2026-01-29",33.44,0.028,0.08,{"date":1421,"open":1102,"high":1102,"low":1109,"close":1422,"change":1423,"percent_change":901,"volume":1066,"transactions":9,"vwap":1422},"2026-01-28",33.602,-0.023,{"date":1425,"open":1412,"high":1102,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1006,"transactions":9,"vwap":1427},"2026-01-27",33.59,33.625,0.155,0.46,{"date":1431,"open":1277,"high":1278,"low":1117,"close":1117,"change":740,"percent_change":847,"volume":1258,"transactions":9,"vwap":1117},"2026-01-26",{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":912,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-23",33.32,33.42,0.2,18900,{"date":1439,"open":1440,"high":1441,"low":1251,"close":1442,"change":1443,"percent_change":895,"volume":1444,"transactions":9,"vwap":1442},"2026-01-22",33.358,33.41,33.353,0.093,14600,{"date":1446,"open":1447,"high":1251,"low":1448,"close":1392,"change":1449,"percent_change":1450,"volume":824,"transactions":9,"vwap":1392},"2026-01-21",33.12,33.09,0.228,0.69,{"date":1452,"open":1226,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-20",33.19,33.02,33.032001,-0.365,-1.09,20400,{"date":1460,"open":1117,"high":1117,"low":1402,"close":1461,"change":1462,"percent_change":188,"volume":1113,"transactions":9,"vwap":1461},"2026-01-16",33.397,0.01,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1462,"percent_change":188,"volume":1467,"transactions":9,"vwap":1466},"2026-01-15",33.51,33.387,4800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":882,"volume":1474,"transactions":9,"vwap":1471},"2026-01-14",33.36,33.377,33.29,0.022,13500,{"date":1476,"open":1435,"high":1435,"low":1402,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-13",33.355,-0.053,-0.16,18100,{"date":1482,"open":1470,"high":1435,"low":1483,"close":1484,"change":1485,"percent_change":847,"volume":1486,"transactions":9,"vwap":1484},"2026-01-12",33.35,33.408,0.051,29200,{"date":1488,"open":1489,"high":1252,"low":1490,"close":1491,"change":1492,"percent_change":757,"volume":1493,"transactions":9,"vwap":1491},"2026-01-09",33.31,33.25,33.357,0.147,21900,{"date":1495,"open":1496,"high":1268,"low":1497,"close":1496,"change":1498,"percent_change":1313,"volume":1499,"transactions":9,"vwap":1496},"2026-01-08",33.21,33.15,-0.02,18000,{"date":1501,"open":1489,"high":1502,"low":1503,"close":1268,"change":515,"percent_change":810,"volume":1113,"transactions":9,"vwap":1268},"2026-01-07",33.323,33.22,{"date":1505,"open":1293,"high":1111,"low":1506,"close":1507,"change":713,"percent_change":1321,"volume":1508,"transactions":9,"vwap":1507},"2026-01-06",33.184,33.28,60400,{"date":1510,"open":1497,"high":1453,"low":1511,"close":1497,"change":1144,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1497},"2026-01-05",33.084999,0.36,30500,{"date":1515,"open":1231,"high":1516,"low":1263,"close":1516,"change":774,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-02",33.029999,0.33,31800,{"date":1520,"open":1521,"high":1521,"low":1140,"close":1263,"change":1479,"percent_change":934,"volume":1522,"transactions":9,"vwap":1263},"2025-12-31",33.07,35500,{"date":1524,"open":1239,"high":1239,"low":1525,"close":1526,"change":1462,"percent_change":188,"volume":1527,"transactions":9,"vwap":1526},"2025-12-30",33.035,33.080002,72100,{"date":1529,"open":1521,"high":1448,"low":1516,"close":1521,"change":207,"percent_change":208,"volume":1530,"transactions":9,"vwap":1521},"2025-12-29",84900,{"date":1532,"open":1497,"high":1497,"low":1533,"close":1239,"change":188,"percent_change":257,"volume":1534,"transactions":9,"vwap":1239},"2025-12-26",33.060001,81200,{"date":1536,"open":1537,"high":1218,"low":1454,"close":1526,"change":882,"percent_change":707,"volume":1081,"transactions":9,"vwap":1526},"2025-12-24",33.049999,{"date":1539,"open":1140,"high":1148,"low":1140,"close":1148,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1148},"2025-12-23",-0.59,-1.76,47800,{"date":1544,"open":1401,"high":1545,"low":1546,"close":1292,"change":601,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1292},"2025-12-22",33.62,33.531,0.3,22500,{"date":1550,"open":1117,"high":1551,"low":1256,"close":1552,"change":601,"percent_change":1547,"volume":1553,"transactions":9,"vwap":1552},"2025-12-19",33.514,33.5,12700,{"date":1555,"open":1407,"high":1117,"low":1470,"close":1407,"change":1384,"percent_change":227,"volume":1556,"transactions":9,"vwap":1407},"2025-12-18",21700,{"date":1558,"open":1256,"high":1256,"low":1490,"close":1392,"change":424,"percent_change":404,"volume":1559,"transactions":9,"vwap":1392},"2025-12-17",18300,{"date":1561,"open":1407,"high":1407,"low":1472,"close":1391,"change":545,"percent_change":745,"volume":1562,"transactions":9,"vwap":1391},"2025-12-16",7100,{"date":1564,"open":1552,"high":1397,"low":1565,"close":1435,"change":619,"percent_change":619,"volume":1566,"transactions":9,"vwap":1435},"2025-12-15",33.38,11500,{"date":1568,"open":1569,"high":1292,"low":1483,"close":1435,"change":393,"percent_change":1273,"volume":1570,"transactions":9,"vwap":1435},"2025-12-12",33.551,69500,{"date":1572,"open":1397,"high":1545,"low":1465,"close":1401,"change":912,"percent_change":1436,"volume":1573,"transactions":9,"vwap":1401},"2025-12-11",9800,{"date":1575,"open":1407,"high":1576,"low":1483,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-10",33.57,33.543,0.191,0.57,12600,{"date":1582,"open":1441,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":481,"volume":1586,"transactions":9,"vwap":1584},"2025-12-09",33.439,33.352,-0.048,800,{"date":1588,"open":1277,"high":1277,"low":1589,"close":1407,"change":745,"percent_change":524,"volume":1590,"transactions":9,"vwap":1407},"2025-12-08",33.365,8900,{"date":1592,"open":1286,"high":1286,"low":1593,"close":1403,"change":1462,"percent_change":188,"volume":1594,"transactions":9,"vwap":1403},"2025-12-05",33.454,17400,{"date":1596,"open":1291,"high":1403,"low":1597,"close":1093,"change":110,"percent_change":545,"volume":1598,"transactions":9,"vwap":1093},"2025-12-04",33.418,3800,{"date":1600,"open":1441,"high":1403,"low":1407,"close":1403,"change":257,"percent_change":950,"volume":802,"transactions":9,"vwap":1403},"2025-12-03",{"date":1602,"open":1407,"high":1407,"low":1402,"close":1407,"change":846,"percent_change":861,"volume":1603,"transactions":9,"vwap":1407},"2025-12-02",4100,{"date":1605,"open":1225,"high":1606,"low":1225,"close":1607,"change":308,"percent_change":1608,"volume":811,"transactions":9,"vwap":1607},"2025-12-01",33.407,33.347,-0.46,{"date":1610,"open":1611,"high":1552,"low":1611,"close":1552,"change":1612,"percent_change":768,"volume":1613,"transactions":9,"vwap":1552},"2025-11-28",33.434,0.075,1300,{"date":1615,"open":1392,"high":1291,"low":1392,"close":1262,"change":861,"percent_change":1616,"volume":999,"transactions":9,"vwap":1262},"2025-11-26",0.48,{"date":1618,"open":1619,"high":1225,"low":1448,"close":1620,"change":1046,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-25",33.2,33.265,0.53,115600,{"date":1624,"open":1625,"high":1448,"low":1626,"close":1448,"change":1627,"percent_change":794,"volume":876,"transactions":9,"vwap":1448},"2025-11-24",33,32.94,0.238,{"date":1629,"open":1630,"high":1245,"low":1199,"close":1631,"change":1264,"percent_change":1097,"volume":1376,"transactions":9,"vwap":1631},"2025-11-21",32.77,32.852,{"date":1633,"open":1232,"high":1232,"low":1139,"close":1139,"change":1272,"percent_change":1634,"volume":935,"transactions":9,"vwap":1139},"2025-11-20",-0.58,{"date":1636,"open":1637,"high":1132,"low":1638,"close":1639,"change":110,"percent_change":545,"volume":1640,"transactions":9,"vwap":1639},"2025-11-19",32.9,32.803,32.862,18700,{"date":1642,"open":1150,"high":1643,"low":1630,"close":1644,"change":1645,"percent_change":1646,"volume":720,"transactions":9,"vwap":1644},"2025-11-18",32.935,32.872,-0.118,-0.36,{"date":1648,"open":1232,"high":1649,"low":1650,"close":1231,"change":198,"percent_change":1651,"volume":1548,"transactions":9,"vwap":1231},"2025-11-17",33.17,32.915,-0.51,{"date":1653,"open":1232,"high":1268,"low":1448,"close":1654,"change":545,"percent_change":745,"volume":1566,"transactions":9,"vwap":1654},"2025-11-14",33.16,{"date":1656,"open":1291,"high":1291,"low":1657,"close":1453,"change":655,"percent_change":1221,"volume":763,"transactions":9,"vwap":1453},"2025-11-13",33.175,{"date":1659,"open":1109,"high":1109,"low":1660,"close":1552,"change":188,"percent_change":257,"volume":1661,"transactions":9,"vwap":1552},"2025-11-12",33.471,22900,{"date":1663,"open":1407,"high":1117,"low":1664,"close":1117,"change":601,"percent_change":1547,"volume":1499,"transactions":9,"vwap":1117},"2025-11-11",33.381,{"date":1666,"open":1434,"high":1565,"low":1253,"close":1252,"change":768,"percent_change":135,"volume":1667,"transactions":9,"vwap":1252},"2025-11-10",13100,{"date":1669,"open":1537,"high":1497,"low":1245,"close":1497,"change":1612,"percent_change":1080,"volume":1670,"transactions":9,"vwap":1497},"2025-11-07",6100,{"date":1672,"open":1293,"high":1293,"low":1537,"close":1673,"change":1674,"percent_change":868,"volume":1675,"transactions":9,"vwap":1673},"2025-11-06",33.075001,-0.155,7000,{"date":1677,"open":1453,"high":1392,"low":1239,"close":1268,"change":774,"percent_change":1517,"volume":1678,"transactions":9,"vwap":1268},"2025-11-05",50000,{"date":1680,"open":1448,"high":1225,"low":1448,"close":1447,"change":275,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1447},"2025-11-04",-0.84,18400,{"date":1684,"open":1407,"high":1426,"low":1392,"close":1407,"change":105,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1407},"2025-11-03",0.18,61900,{"date":1688,"open":1256,"high":1256,"low":1689,"close":1402,"change":773,"percent_change":774,"volume":946,"transactions":9,"vwap":1402},"2025-10-31",33.281,{"date":1691,"open":1507,"high":1435,"low":1507,"close":1692,"change":1241,"percent_change":309,"volume":919,"transactions":9,"vwap":1692},"2025-10-30",33.303,{"date":1694,"open":1426,"high":1401,"low":1484,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-29",33.449,-0.139,-0.41,15200,{"date":1700,"open":1701,"high":1545,"low":1702,"close":1703,"change":1704,"percent_change":110,"volume":1559,"transactions":9,"vwap":1703},"2025-10-28",33.542,33.532,33.588,-0.002,{"date":1706,"open":1576,"high":1426,"low":1093,"close":1426,"change":1034,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1426},"2025-10-27",0.52,15400,{"date":1710,"open":1441,"high":1291,"low":1407,"close":1711,"change":1492,"percent_change":757,"volume":1712,"transactions":9,"vwap":1711},"2025-10-24",33.417,35000,{"date":1714,"open":1226,"high":1402,"low":1226,"close":1225,"change":1715,"percent_change":861,"volume":1716,"transactions":9,"vwap":1225},"2025-10-23",0.054,28100,{"date":1718,"open":1251,"high":1251,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-22",33.145,33.216,-0.074,-0.22,21100,{"date":1725,"open":1483,"high":1483,"low":1726,"close":1472,"change":207,"percent_change":208,"volume":727,"transactions":9,"vwap":1472},"2025-10-21",33.274,{"date":1728,"open":1225,"high":1470,"low":1729,"close":1251,"change":610,"percent_change":1579,"volume":1566,"transactions":9,"vwap":1251},"2025-10-20",33.247,{"date":1731,"open":1526,"high":1232,"low":1148,"close":1232,"change":1358,"percent_change":1144,"volume":1603,"transactions":9,"vwap":1232},"2025-10-17",{"date":1733,"open":1619,"high":1619,"low":1734,"close":1218,"change":1735,"percent_change":257,"volume":1670,"transactions":9,"vwap":1218},"2025-10-16",33.040001,0.029,{"date":1737,"open":1232,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":373,"volume":1741,"transactions":9,"vwap":1739},"2025-10-15",33.229,33.070999,0.101,8500,{"date":1743,"open":1126,"high":1521,"low":1126,"close":1261,"change":1104,"percent_change":1105,"volume":758,"transactions":9,"vwap":1261},"2025-10-14",{"date":1745,"open":1746,"high":1231,"low":1133,"close":1747,"change":1748,"percent_change":156,"volume":1553,"transactions":9,"vwap":1747},"2025-10-13",32.93,32.963,0.243,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1205,"change":655,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1205},"2025-10-10",33.129,32.708,-0.94,17000,{"date":1756,"open":1447,"high":1270,"low":1516,"close":1516,"change":991,"percent_change":1697,"volume":1757,"transactions":9,"vwap":1516},"2025-10-09",9200,{"date":1759,"open":1521,"high":1649,"low":1521,"close":1760,"change":949,"percent_change":508,"volume":1113,"transactions":9,"vwap":1760},"2025-10-08",33.165,{"date":1762,"open":1218,"high":1218,"low":1521,"close":1521,"change":546,"percent_change":629,"volume":1763,"transactions":9,"vwap":1521},"2025-10-07",4000,{"date":1765,"open":1619,"high":1619,"low":1270,"close":1497,"change":1127,"percent_change":882,"volume":1766,"transactions":9,"vwap":1497},"2025-10-06",17200,{"date":1768,"open":1654,"high":1619,"low":1769,"close":1770,"change":188,"percent_change":257,"volume":1172,"transactions":9,"vwap":1770},"2025-10-03",33.101,33.127,{"date":1772,"open":1497,"high":1497,"low":1516,"close":1773,"change":188,"percent_change":257,"volume":789,"transactions":9,"vwap":1773},"2025-10-02",33.097,{"date":1775,"open":1148,"high":1526,"low":1776,"close":1777,"change":1778,"percent_change":1512,"volume":1327,"transactions":9,"vwap":1777},"2025-10-01",32.985,33.067001,0.117,{"date":1780,"open":1746,"high":1245,"low":1781,"close":1245,"change":1358,"percent_change":1144,"volume":1754,"transactions":9,"vwap":1245},"2025-09-30",32.86,{"date":1783,"open":1213,"high":1140,"low":1784,"close":1140,"change":774,"percent_change":1338,"volume":1785,"transactions":9,"vwap":1140},"2025-09-29",32.834,16000,{"date":1787,"open":1126,"high":1788,"low":1205,"close":1788,"change":601,"percent_change":373,"volume":1789,"transactions":9,"vwap":1788},"2025-09-26",32.8,8000,{"date":1791,"open":1198,"high":1792,"low":1793,"close":1199,"change":424,"percent_change":1013,"volume":1365,"transactions":9,"vwap":1199},"2025-09-25",32.71,32.63,{"date":1795,"open":1796,"high":1626,"low":1797,"close":1798,"change":745,"percent_change":524,"volume":1799,"transactions":9,"vwap":1798},"2025-09-24",32.907,32.792,32.83,23900,{"date":1801,"open":1148,"high":1802,"low":1803,"close":1263,"change":545,"percent_change":745,"volume":1804,"transactions":9,"vwap":1263},"2025-09-23",33.012001,32.905,27600,{"date":1806,"open":1140,"high":1807,"low":1808,"close":1245,"change":1809,"percent_change":1685,"volume":1810,"transactions":9,"vwap":1245},"2025-09-22",32.96,32.841,0.058,12000,{"date":1812,"open":1746,"high":1746,"low":1813,"close":1814,"change":1815,"percent_change":1498,"volume":1816,"transactions":9,"vwap":1814},"2025-09-19",32.849,32.892,-0.008,9100,{"date":1818,"open":1637,"high":1263,"low":1150,"close":1637,"change":1819,"percent_change":768,"volume":1820,"transactions":9,"vwap":1637},"2025-09-18",0.071,8700,{"date":1822,"open":1245,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":393,"volume":1826,"transactions":9,"vwap":1824},"2025-09-17",32.964,32.829,-0.061,3700,{"date":1828,"open":1807,"high":1807,"low":1150,"close":1213,"change":1829,"percent_change":515,"volume":1365,"transactions":9,"vwap":1213},"2025-09-16",-0.017,{"date":1831,"open":1637,"high":1140,"low":1133,"close":1796,"change":1144,"percent_change":714,"volume":1832,"transactions":9,"vwap":1796},"2025-09-15",12900,{"date":1834,"open":1798,"high":1798,"low":1835,"close":1836,"change":1837,"percent_change":1029,"volume":1667,"transactions":9,"vwap":1836},"2025-09-12",32.725,32.787,-0.036,{"date":1839,"open":1840,"high":1149,"low":1840,"close":1841,"change":1842,"percent_change":1579,"volume":1789,"transactions":9,"vwap":1841},"2025-09-11",32.716,32.823,0.186,{"date":1844,"open":1139,"high":1845,"low":1846,"close":1847,"change":105,"percent_change":1685,"volume":1675,"transactions":9,"vwap":1847},"2025-09-10",32.69,32.61,32.637,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1104,"percent_change":1105,"volume":1236,"transactions":9,"vwap":1852},"2025-09-09",32.599,32.519,32.577,{"date":1854,"open":1175,"high":1175,"low":1155,"close":1855,"change":861,"percent_change":50,"volume":1856,"transactions":9,"vwap":1855},"2025-09-08",32.57,10600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":414,"volume":1863,"transactions":9,"vwap":1861},"2025-09-05",32.47,32.542,32.41,0.076,3200,{"date":1865,"open":1866,"high":1867,"low":1168,"close":1867,"change":1868,"percent_change":1707,"volume":1566,"transactions":9,"vwap":1867},"2025-09-04",32.22,32.334,0.167,{"date":1870,"open":1871,"high":1168,"low":1872,"close":1873,"change":1874,"percent_change":1517,"volume":1193,"transactions":9,"vwap":1873},"2025-09-03",32.15,32.11,32.167,0.107,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1573,"transactions":9,"vwap":1878},"2025-09-02",32.029999,32.060001,31.93,-0.162,-0.5,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":629,"volume":1889,"transactions":9,"vwap":1887},"2025-08-29",32.219,32.233,32.18,32.222,-0.078,16700,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1206,"change":1894,"percent_change":601,"volume":1895,"transactions":9,"vwap":1206},"2025-08-28",32.2,32.34,0.033,7800,{"date":1897,"open":1168,"high":1898,"low":1168,"close":1899,"change":912,"percent_change":707,"volume":889,"transactions":9,"vwap":1899},"2025-08-27",32.27,32.267,{"date":1901,"open":1892,"high":1892,"low":1872,"close":1892,"change":1105,"percent_change":105,"volume":1902,"transactions":9,"vwap":1892},"2025-08-26",14400,{"date":1904,"open":1905,"high":1905,"low":1886,"close":1886,"change":424,"percent_change":1013,"volume":1215,"transactions":9,"vwap":1886},"2025-08-25",32.28,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1169,"change":1910,"percent_change":582,"volume":1242,"transactions":9,"vwap":1169},"2025-08-22",32.021999,32.32,0.353,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":546,"percent_change":1917,"volume":1128,"transactions":9,"vwap":1916},"2025-08-21",32.0099983,32.02,31.955,31.957,-0.25,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":188,"volume":1925,"transactions":9,"vwap":1923},"2025-08-20",32,32.040001,31.94,32.036999,0.009,32100,{"date":1927,"open":24,"high":24,"low":1914,"close":1928,"change":809,"percent_change":1479,"volume":708,"transactions":9,"vwap":1928},"2025-08-19",32.028,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":901,"volume":1935,"transactions":9,"vwap":1933},"2025-08-18",32.13,32.049999,32.078999,-0.021,10400,{"date":1937,"open":1938,"high":1168,"low":1939,"close":1938,"change":1073,"percent_change":745,"volume":1553,"transactions":9,"vwap":1938},"2025-08-15",32.099998,32.084999,{"date":1941,"open":1914,"high":1931,"low":1914,"close":1942,"change":809,"percent_change":1479,"volume":1943,"transactions":9,"vwap":1942},"2025-08-14",32.128,24600,{"date":1945,"open":1946,"high":1947,"low":1931,"close":1170,"change":1948,"percent_change":714,"volume":1949,"transactions":9,"vwap":1170},"2025-08-13",32.17,32.209,0.119,38000,{"date":1951,"open":1952,"high":1878,"low":1953,"close":1878,"change":610,"percent_change":565,"volume":1954,"transactions":9,"vwap":1878},"2025-08-12",31.91,31.884,9500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":207,"percent_change":424,"volume":1960,"transactions":9,"vwap":1959},"2025-08-11",31.95,31.96,31.87,11400,{"date":1962,"open":1879,"high":1879,"low":1963,"close":1952,"change":740,"percent_change":861,"volume":1474,"transactions":9,"vwap":1952},"2025-08-08",31.871,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1358,"percent_change":713,"volume":1969,"transactions":9,"vwap":1968},"2025-08-07",31.98,31.76,31.86,5700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":105,"percent_change":610,"volume":1145,"transactions":9,"vwap":1975},"2025-08-06",31.77,31.84,31.75,31.82,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1967,"change":188,"percent_change":257,"volume":1980,"transactions":9,"vwap":1967},"2025-08-05",31.81,31.705,8300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":707,"percent_change":1089,"volume":1661,"transactions":9,"vwap":1986},"2025-08-04",31.68,31.74,31.65,31.73,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1313,"percent_change":393,"volume":708,"transactions":9,"vwap":1990},"2025-08-01",31.501,31.52,31.39,{"date":1993,"open":1967,"high":1967,"low":1994,"close":1994,"change":1057,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-31",31.58,-0.18,9400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":338,"volume":2004,"transactions":9,"vwap":2002},"2025-07-30",31.71,31.79,31.59,31.638,-0.142,17700,{"date":2006,"open":1974,"high":2007,"low":2008,"close":2007,"change":774,"percent_change":149,"volume":1856,"transactions":9,"vwap":2007},"2025-07-29",31.78,31.727,{"date":2010,"open":1978,"high":1978,"low":2011,"close":2011,"change":1674,"percent_change":2012,"volume":1832,"transactions":9,"vwap":2011},"2025-07-28",31.67,-0.49,{"date":2014,"open":1986,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1436,"volume":1980,"transactions":9,"vwap":2017},"2025-07-25",31.83,31.719,31.825,0.065,{"date":2020,"open":2000,"high":1978,"low":1967,"close":1967,"change":1313,"percent_change":393,"volume":1365,"transactions":9,"vwap":1967},"2025-07-24",{"date":2022,"open":2023,"high":1975,"low":2024,"close":1975,"change":847,"percent_change":2025,"volume":1518,"transactions":9,"vwap":1975},"2025-07-23",31.8,31.69,0.47,{"date":2027,"open":2028,"high":1983,"low":2029,"close":2011,"change":882,"percent_change":768,"volume":2030,"transactions":9,"vwap":2011},"2025-07-22",31.6,31.589,16600,{"date":2032,"open":2024,"high":2024,"low":2001,"close":2028,"change":257,"percent_change":508,"volume":1388,"transactions":9,"vwap":2028},"2025-07-21",{"date":2034,"open":1990,"high":1990,"low":2035,"close":2035,"change":1357,"percent_change":1358,"volume":2036,"transactions":9,"vwap":2035},"2025-07-18",31.51,1700,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":125,"volume":2043,"transactions":9,"vwap":2041},"2025-07-17",31.45,31.55,31.497,0.127,35200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1358,"percent_change":713,"volume":2050,"transactions":9,"vwap":2049},"2025-07-16",31.32,31.41,31.29,31.37,8600,{"date":2052,"open":2053,"high":2053,"low":2046,"close":2054,"change":208,"percent_change":2055,"volume":1365,"transactions":9,"vwap":2054},"2025-07-15",31.498,31.33,-0.38,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2039,"change":2061,"percent_change":847,"volume":960,"transactions":9,"vwap":2039},"2025-07-14",31.42,31.46,31.4,0.048,{"date":2063,"open":2047,"high":2064,"low":2065,"close":2066,"change":991,"percent_change":1303,"volume":1573,"transactions":9,"vwap":2066},"2025-07-11",31.44,31.398,31.402,{"date":2068,"open":2040,"high":2069,"low":2070,"close":2071,"change":739,"percent_change":740,"volume":1376,"transactions":9,"vwap":2071},"2025-07-10",31.57,31.465,31.537,{"date":2073,"open":2074,"high":1990,"low":2047,"close":1990,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1990},"2025-07-09",31.5,0.169,0.54,25100,{"date":2079,"open":2060,"high":2060,"low":2080,"close":2081,"change":2082,"percent_change":545,"volume":2083,"transactions":9,"vwap":2081},"2025-07-08",31.3,31.351,-0.009,11000,{"date":2085,"open":2086,"high":2086,"low":2054,"close":2087,"change":2088,"percent_change":1371,"volume":2089,"transactions":9,"vwap":2087},"2025-07-07",31.49,31.36,-0.167,10200,{"date":2091,"open":2035,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1135,"volume":869,"transactions":9,"vwap":2094},"2025-07-03",31.545,31.488,31.527,0.055,{"date":2097,"open":2098,"high":2035,"low":2060,"close":2099,"change":2100,"percent_change":1135,"volume":2101,"transactions":9,"vwap":2099},"2025-07-02",31.43,31.472,0.052,22400,{"date":2103,"open":2039,"high":2059,"low":2104,"close":2058,"change":900,"percent_change":546,"volume":1559,"transactions":9,"vwap":2058},"2025-07-01",31.38,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":125,"volume":1242,"transactions":9,"vwap":2108},"2025-06-30",31.353,31.446,0.126,{"date":2111,"open":2112,"high":2047,"low":2113,"close":2046,"change":2114,"percent_change":1685,"volume":935,"transactions":9,"vwap":2046},"2025-06-27",31.35,31.21,0.057,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":1034,"percent_change":1097,"volume":2120,"transactions":9,"vwap":2118},"2025-06-26",31.18,31.263,31.17,2400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":207,"percent_change":424,"volume":1580,"transactions":9,"vwap":2125},"2025-06-25",31.15,31.049999,31.09,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1080,"percent_change":156,"volume":2132,"transactions":9,"vwap":2131},"2025-06-24",31.02,31.16,31.0090008,31.13,11600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":968,"volume":1236,"transactions":9,"vwap":2136},"2025-06-23",30.76,30.9,30.681,0.208,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":238,"volume":1106,"transactions":9,"vwap":2142},"2025-06-20",30.74,30.692,-0.088,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1105,"percent_change":882,"volume":2149,"transactions":9,"vwap":2148},"2025-06-18",30.84,30.75,30.78,5400,{"date":2151,"open":2152,"high":2152,"low":2141,"close":2135,"change":2153,"percent_change":1917,"volume":1675,"transactions":9,"vwap":2135},"2025-06-17",30.85,-0.076,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":1337,"percent_change":144,"volume":2159,"transactions":9,"vwap":2158},"2025-06-16",30.89,30.97,30.836,400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1573,"transactions":9,"vwap":2165},"2025-06-13",30.83,30.86,30.71,30.72,-0.254,-0.82,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1778,"percent_change":144,"volume":2149,"transactions":9,"vwap":2173},"2025-06-12",30.95,31,30.904,30.974,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":739,"percent_change":105,"volume":2180,"transactions":9,"vwap":2179},"2025-06-11",30.92,30.94,30.844,30.857,2200,{"date":2182,"open":2152,"high":2152,"low":2183,"close":2146,"change":1358,"percent_change":713,"volume":1586,"transactions":9,"vwap":2146},"2025-06-10",30.788,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":950,"volume":1499,"transactions":9,"vwap":2189},"2025-06-09",30.79,30.82,30.729,30.8,0.082,{"date":2192,"open":2135,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1080,"volume":1826,"transactions":9,"vwap":2195},"2025-06-06",30.77,30.694,30.718,0.069,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":719,"volume":2204,"transactions":9,"vwap":2202},"2025-06-05",30.722,30.81,30.64,30.649,-0.081,13400,{"date":2206,"open":2207,"high":2193,"low":2207,"close":2208,"change":1778,"percent_change":144,"volume":1826,"transactions":9,"vwap":2208},"2025-06-04",30.688,30.73,{"date":2210,"open":2211,"high":2201,"low":2212,"close":2213,"change":1357,"percent_change":1358,"volume":1895,"transactions":9,"vwap":2213},"2025-06-03",30.59,30.55,30.613,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":1419,"percent_change":875,"volume":2219,"transactions":9,"vwap":2217},"2025-06-02",30.48,30.6,30.45,11100,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1462,"percent_change":188,"volume":2149,"transactions":9,"vwap":2224},"2025-05-30",30.53,30.41,30.52,{"date":2226,"open":2211,"high":2211,"low":2227,"close":2228,"change":2229,"percent_change":318,"volume":2230,"transactions":9,"vwap":2228},"2025-05-29",30.415,30.51,0.136,26600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":424,"percent_change":1303,"volume":2219,"transactions":9,"vwap":2235},"2025-05-28",30.42,30.47,30.374,{"date":2237,"open":2238,"high":2239,"low":2233,"close":2240,"change":2241,"percent_change":2242,"volume":708,"transactions":9,"vwap":2240},"2025-05-27",30.44,30.528,30.504,0.294,0.97,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":110,"percent_change":545,"volume":1603,"transactions":9,"vwap":2247},"2025-05-23",30.12,30.215,30.21,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1498,"percent_change":901,"volume":1741,"transactions":9,"vwap":2253},"2025-05-22",30.184,30.3,30.14,30.22,{"date":2255,"open":2238,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":327,"volume":1058,"transactions":9,"vwap":2258},"2025-05-21",30.445,30.2,30.24,-0.237,{"date":2261,"open":2234,"high":2224,"low":2218,"close":2262,"change":2263,"percent_change":810,"volume":1826,"transactions":9,"vwap":2262},"2025-05-20",30.477,-0.045,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":414,"volume":2269,"transactions":9,"vwap":2267},"2025-05-19",30.39,30.522,0.072,13300,{"date":2271,"open":2272,"high":2216,"low":2273,"close":2218,"change":2274,"percent_change":950,"volume":2275,"transactions":9,"vwap":2218},"2025-05-16",30.434,30.43,0.083,5800,{"date":2277,"open":2278,"high":2279,"low":2258,"close":2280,"change":861,"percent_change":1621,"volume":1766,"transactions":9,"vwap":2280},"2025-05-15",30.26,30.38,30.367,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":788,"volume":824,"transactions":9,"vwap":2285},"2025-05-14",30.329,30.33,30.207,-0.063,{"date":2288,"open":2253,"high":2289,"low":2290,"close":2291,"change":774,"percent_change":1512,"volume":1187,"transactions":9,"vwap":2291},"2025-05-13",30.29,30.191,30.27,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":895,"percent_change":2297,"volume":1820,"transactions":9,"vwap":2296},"2025-05-12",30.25,30.11,30.16,0.94,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":1462,"percent_change":188,"volume":2302,"transactions":9,"vwap":2301},"2025-05-09",29.97,29.88,2300,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":110,"percent_change":545,"volume":1670,"transactions":9,"vwap":2307},"2025-05-08",30,29.86,29.87,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2301,"change":2313,"percent_change":1384,"volume":1573,"transactions":9,"vwap":2301},"2025-05-07",29.84,29.92,29.8,0.042,{"date":2315,"open":2310,"high":2310,"low":2316,"close":2317,"change":2318,"percent_change":788,"volume":2319,"transactions":9,"vwap":2317},"2025-05-06",29.83,29.838,-0.062,1200,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1029,"volume":751,"transactions":9,"vwap":2324},"2025-05-05",29.95,29.89,29.9,-0.034,{"date":2327,"open":2328,"high":2322,"low":2329,"close":2330,"change":2331,"percent_change":1186,"volume":1274,"transactions":9,"vwap":2330},"2025-05-02",29.947,29.888,29.934,0.188,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2082,"percent_change":545,"volume":2337,"transactions":9,"vwap":2336},"2025-05-01",29.81,29.745,29.746,1500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":740,"volume":1145,"transactions":9,"vwap":2341},"2025-04-30",29.62,29.755,29.48,0.014,{"date":2345,"open":2340,"high":2346,"low":2340,"close":2347,"change":2348,"percent_change":1547,"volume":1074,"transactions":9,"vwap":2347},"2025-04-29",29.76,29.741,0.088,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":714,"volume":1136,"transactions":9,"vwap":2353},"2025-04-28",29.49,29.66,29.653,0.109,{"date":2356,"open":2351,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":508,"volume":2361,"transactions":9,"vwap":2359},"2025-04-25",29.56,29.41,29.544,0.084,25000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":149,"percent_change":2367,"volume":2050,"transactions":9,"vwap":2365},"2025-04-24",29.4,29.46,29.371,1.2,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":120,"percent_change":1235,"volume":1598,"transactions":9,"vwap":2372},"2025-04-23",29.351,29.07,29.11,{"date":177,"open":2374,"high":2375,"low":173,"close":2376,"change":2377,"percent_change":1547,"volume":1467,"transactions":9,"vwap":2376},28.773,28.933,28.86,0.087]