[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDD":3,"homepage-market-summary":29,"stock-historical-ITDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDD","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 2040 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.666,0.641724,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.52,38.59,38.42,38.28,0.24,0.63,6462.505417,39.47,34.080002,21009.54758549115,82.4,226,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},21010,4748157.754321,9.25,"2025-11-07",[179,182,192,200,211,221,231,241,250,258,267,276,284,293,302,313,322,332,342,352,363,373,383,393,403,414,424,432,441,451,459,467,475,485,495,505,514,522,532,540,550,559,568,575,582,590,598,607,615,623,633,643,650,659,667,677,686,693,701,708,713,721,725,731,736,743,748,754,760,768,775,782,788,794,800,806,812,818,823,832,840,848,853,860,866,871,877,882,887,893,898,904,908,913,921,929,937,945,950,954,961,966,973,977,983,990,998,1003,1011,1020,1028,1034,1041,1049,1057,1064,1068,1075,1081,1087,1092,1100,1107,1115,1123,1131,1138,1146,1155,1164,1170,1178,1186,1193,1199,1208,1215,1221,1227,1234,1241,1248,1255,1262,1269,1277,1285,1292,1298,1304,1311,1317,1324,1331,1339,1348,1355,1362,1370,1378,1384,1389,1394,1398,1404,1411,1419,1427,1433,1439,1445,1451,1457,1463,1467,1473,1477,1483,1489,1493,1500,1504,1508,1513,1516,1521,1525,1530,1534,1538,1543,1547,1552,1555,1561,1567,1571,1576,1583,1587,1591,1598,1602,1605,1608,1612,1614,1617,1622,1626,1631,1638,1643,1648,1653,1659,1666,1671,1677,1682,1688,1694,1700,1705,1707,1710],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},128,38.5105,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",38.25,38.31,38.07,0.03,0.08,44551.869002,414,38.2148,{"date":193,"open":194,"high":194,"low":184,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",38.49,-0.13,-0.34,6928.442009,130,38.4004,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38.41,38.43,38.27,38.38,-0.0883,-0.23,25082.861857,155,38.3758,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",38.6,38.37,38.4683,-0.2817,-0.73,25482.925522,198,38.494,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",38.63,38.75,38.5372,0.2083,0.54,13488.255867,147,38.6309,{"date":232,"open":233,"high":223,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",38.55,38.3946,38.5417,-0.1283,-0.33,6308.734044,148,38.5448,{"date":242,"open":243,"high":243,"low":223,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",39.02,38.67,-0.42,-1.07,9073.718401,160,38.752,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":187,"percent_change":188,"volume":255,"transactions":256,"vwap":257},"2026-09-22",38.97,39.13,39.09,27674.916945,177,39.0868,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":58,"volume":264,"transactions":265,"vwap":266},"2026-09-21",38.82,39.1,39.06,0.46,56074.41073,301,39.0262,{"date":268,"open":269,"high":270,"low":271,"close":213,"change":272,"percent_change":195,"volume":273,"transactions":274,"vwap":275},"2026-09-18",38.68,38.6872,38.4701,-0.05,13999.650058,154,38.5802,{"date":277,"open":213,"high":278,"low":213,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":229,"vwap":283},"2026-09-17",38.685,38.65,0.36,0.94,17868.959018,38.6463,{"date":285,"open":269,"high":269,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",38.208,38.29,-0.1197,-0.31,50120.577712,221,38.5462,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":245,"volume":299,"transactions":300,"vwap":301},"2026-09-15",38.47,38.39,38.4097,-0.1603,6048.694205,161,38.4204,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",38.51,38.71,38.465,38.57,-0.2294,-0.59,16670.891703,180,38.528,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",38.89,38.7994,0.2692,0.7,22820.273416,182,38.8447,{"date":323,"open":223,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",38.69,38.4901,38.5302,-0.3498,-0.9,23598.473458,184,38.5467,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",39.11,38.84,38.88,-0.2073,-0.53,11769.364294,136,38.9201,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",39.195,39.201,39.0873,-0.2127,-0.54,5579.202749,176,39.1658,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",39.32,39.33,39.22,39.3,0.0416,0.11,203119.671527,569,39.2693,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":239,"vwap":372},"2026-09-03",39.18,39.2795,39.0627,39.2584,0.3216,0.83,18654.394499,39.2015,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",38.74,38.95,38.9368,0.1667,0.43,39798.94302,150,38.8677,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":265,"vwap":392},"2026-09-01",38.91,38.98,38.73,38.7701,-0.2699,-0.69,31653.622543,38.8944,{"date":394,"open":253,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",39.14,38.975,39.04,-0.11,-0.28,10370.045709,223,39.0346,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",39.345,39.395,39.1199,39.15,-0.1413,-0.36,4865.084878,122,39.2807,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",39.31,39.205,39.2913,0.1031,0.26,15594.713599,142,39.2443,{"date":425,"open":426,"high":426,"low":408,"close":427,"change":428,"percent_change":195,"volume":429,"transactions":430,"vwap":431},"2026-08-26",39.26,39.1882,-0.0528,8670.283636,141,39.1939,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",39.07,39.241,0.215,0.55,33860.899486,157,39.1857,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",39.16,38.96,39.026,-0.0875,-0.22,13182.793242,149,39.022,{"date":452,"open":453,"high":453,"low":262,"close":454,"change":455,"percent_change":146,"volume":456,"transactions":457,"vwap":458},"2026-08-21",39.12,39.1135,0.1497,18523.585887,134,39.0947,{"date":460,"open":253,"high":253,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",38.9638,-0.1723,-0.44,16547.370571,107,39.0086,{"date":468,"open":469,"high":469,"low":261,"close":470,"change":471,"percent_change":151,"volume":472,"transactions":473,"vwap":474},"2026-08-19",39.23,39.1361,0.1361,5489.253513,98,39.1616,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",39.05,39.085,39,-0.2846,-0.72,18567.908907,143,39.0174,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":447,"volume":492,"transactions":493,"vwap":494},"2026-08-17",39.35,39.42,39.27,39.2846,-0.0869,13278.917387,215,39.3291,{"date":496,"open":497,"high":24,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",39.36,39.3445,39.3715,-0.0533,-0.14,8789.055586,159,39.4023,{"date":506,"open":354,"high":507,"low":354,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",39.4499,39.4248,0.1945,0.5,13581.009982,113,39.3793,{"date":515,"open":489,"high":516,"low":469,"close":517,"change":518,"percent_change":146,"volume":519,"transactions":520,"vwap":521},"2026-08-12",39.2932,39.2303,0.1467,7290.161899,86,39.2639,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",39.3226,39.08,39.0836,-0.0451,-0.12,4306.291618,116,39.159,{"date":533,"open":534,"high":534,"low":334,"close":535,"change":536,"percent_change":399,"volume":537,"transactions":538,"vwap":539},"2026-08-10",39.24,39.1287,-0.1104,27017.091701,227,39.1559,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",39.29,39.109,39.2391,0.2652,0.68,39501.085639,210,39.2031,{"date":551,"open":261,"high":552,"low":376,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",39.119,38.9739,-0.1261,-0.32,7449.453319,101,39.067,{"date":560,"open":561,"high":561,"low":562,"close":261,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",39.34,39.0801,-0.035,-0.09,8945.883834,120,39.208,{"date":569,"open":324,"high":365,"low":324,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":493,"vwap":574},"2026-08-04",39.135,0.545,1.41,32378.921684,39.0236,{"date":576,"open":577,"high":213,"low":577,"close":18,"change":141,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",38.23,0.84,11915.597376,162,38.5386,{"date":583,"open":584,"high":584,"low":585,"close":204,"change":586,"percent_change":587,"volume":588,"transactions":548,"vwap":589},"2026-07-31",38.36,37.97,0.04,0.1,29581.662949,38.0964,{"date":591,"open":592,"high":577,"low":593,"close":577,"change":594,"percent_change":595,"volume":596,"transactions":229,"vwap":597},"2026-07-30",38.05,37.94,0.58,1.54,11248.7369,38.0871,{"date":599,"open":592,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",38.14,37.65,-0.43,-1.13,11046.455511,165,37.8576,{"date":608,"open":585,"high":609,"low":610,"close":611,"change":612,"percent_change":612,"volume":613,"transactions":180,"vwap":614},"2026-07-28",38.1,37.91,38.08,0,17022.193704,38.0386,{"date":616,"open":184,"high":617,"low":618,"close":611,"change":619,"percent_change":21,"volume":620,"transactions":621,"vwap":622},"2026-07-27",38.2888,37.93,0.09,29556.708887,172,38.1015,{"date":624,"open":625,"high":626,"low":618,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",38.09,38.2,37.99,0.0581,0.15,25678.621778,192,38.0068,{"date":634,"open":635,"high":186,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",38,37.89,37.9319,-0.3658,-0.96,14040.8151,132,37.9784,{"date":644,"open":645,"high":296,"low":20,"close":646,"change":647,"percent_change":501,"volume":648,"transactions":605,"vwap":649},"2026-07-22",38.33,38.2977,-0.0523,20340.701356,38.3483,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",38.13,38.35,0.3284,0.86,11600.154843,117,38.2788,{"date":660,"open":626,"high":626,"low":661,"close":662,"change":663,"percent_change":410,"volume":664,"transactions":665,"vwap":666},"2026-07-20",38.01,38.0216,-0.1366,5631.138852,125,38.1026,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",38.03,38.24,38.1582,-0.1997,-0.52,8128.398344,145,38.1626,{"date":678,"open":679,"high":679,"low":185,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",38.45,38.3579,-0.1838,-0.48,4605.605889,108,38.3911,{"date":687,"open":688,"high":18,"low":296,"close":235,"change":689,"percent_change":420,"volume":690,"transactions":691,"vwap":692},"2026-07-15",38.5,0.1017,3381.161721,99,38.5246,{"date":694,"open":679,"high":695,"low":696,"close":697,"change":698,"percent_change":510,"volume":699,"transactions":684,"vwap":700},"2026-07-14",38.53,38.415,38.44,0.19,11855.244053,38.4521,{"date":702,"open":703,"high":703,"low":577,"close":184,"change":196,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",38.48,-0.88,13783.386985,139,38.3405,{"date":709,"open":710,"high":18,"low":696,"close":18,"change":619,"percent_change":711,"volume":712,"transactions":9,"vwap":18},"2026-07-10",38.515,0.23,9600,{"date":714,"open":715,"high":716,"low":717,"close":688,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":688},"2026-07-09",38.4,38.523,38.333,0.22,0.57,4500,{"date":722,"open":723,"high":20,"low":585,"close":20,"change":195,"percent_change":196,"volume":724,"transactions":9,"vwap":20},"2026-07-08",38.099998,27800,{"date":726,"open":279,"high":727,"low":584,"close":202,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":202},"2026-07-07",38.7,-0.3,-0.77,13400,{"date":732,"open":688,"high":733,"low":688,"close":305,"change":734,"percent_change":37,"volume":735,"transactions":9,"vwap":305},"2026-07-06",38.733,0.28,11000,{"date":737,"open":738,"high":739,"low":204,"close":203,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":203},"2026-07-02",38.585,38.615,0.07,0.18,27400,{"date":744,"open":202,"high":688,"low":584,"close":584,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":584},"2026-07-01",-0.18,-0.47,23400,{"date":749,"open":696,"high":750,"low":696,"close":751,"change":752,"percent_change":753,"volume":730,"transactions":9,"vwap":751},"2026-06-30",38.58,38.54,0.12,0.31,{"date":755,"open":756,"high":19,"low":757,"close":19,"change":753,"percent_change":758,"volume":759,"transactions":9,"vwap":19},"2026-06-29",38.16,38.080002,0.81,4300,{"date":761,"open":762,"high":184,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",38.060001,37.98,38.11,-0.08,-0.21,9400,{"date":769,"open":770,"high":185,"low":771,"close":772,"change":773,"percent_change":146,"volume":774,"transactions":9,"vwap":772},"2026-06-25",38.26,38.17,38.19,0.146,5400,{"date":776,"open":600,"high":670,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",37.993,38.043999,-0.011,-0.03,29100,{"date":783,"open":635,"high":577,"low":635,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",38.055,-0.472,-1.23,51200,{"date":789,"open":279,"high":279,"low":304,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",38.527,-0.061,-0.16,7500,{"date":795,"open":688,"high":796,"low":688,"close":797,"change":798,"percent_change":88,"volume":799,"transactions":9,"vwap":797},"2026-06-18",38.62,38.588,0.388,12000,{"date":801,"open":375,"high":375,"low":802,"close":626,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":626},"2026-06-17",38.18,-0.355,-0.92,7000,{"date":807,"open":727,"high":808,"low":809,"close":809,"change":810,"percent_change":207,"volume":811,"transactions":9,"vwap":809},"2026-06-16",38.72,38.555,-0.087,15200,{"date":813,"open":224,"high":224,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",38.642,0.398,1.04,11700,{"date":819,"open":757,"high":287,"low":762,"close":820,"change":821,"percent_change":141,"volume":822,"transactions":9,"vwap":820},"2026-06-12",38.244,0.123,8300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",37.68,38.15,37.54,38.121,0.669,1.79,9100,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",37.81,37.865,37.452,-0.368,-0.97,12200,{"date":841,"open":842,"high":756,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",38.049999,37.352,37.82,0.018,0.05,16200,{"date":849,"open":762,"high":762,"low":850,"close":850,"change":851,"percent_change":718,"volume":852,"transactions":9,"vwap":850},"2026-06-08",37.802,0.082,8600,{"date":854,"open":826,"high":826,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",37.678,37.72,-0.86,-2.23,35400,{"date":861,"open":862,"high":863,"low":862,"close":750,"change":741,"percent_change":864,"volume":865,"transactions":9,"vwap":750},"2026-06-04",38.3,38.61,0.47,28000,{"date":867,"open":750,"high":750,"low":715,"close":715,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":715},"2026-06-03",-0.269,-0.7,24300,{"date":872,"open":18,"high":305,"low":307,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",38.669,0.128,0.33,24200,{"date":878,"open":304,"high":879,"low":715,"close":880,"change":845,"percent_change":846,"volume":881,"transactions":9,"vwap":880},"2026-06-01",38.66,38.541,16100,{"date":883,"open":697,"high":18,"low":697,"close":716,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":716},"2026-05-29",0.054,0.14,25300,{"date":888,"open":645,"high":17,"low":670,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-28",38.469,0.13,0.34,15800,{"date":894,"open":194,"high":194,"low":185,"close":895,"change":896,"percent_change":528,"volume":897,"transactions":9,"vwap":895},"2026-05-27",38.339,-0.047,8700,{"date":899,"open":203,"high":203,"low":184,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",38.386,0.364,0.96,17400,{"date":905,"open":625,"high":652,"low":627,"close":906,"change":619,"percent_change":21,"volume":907,"transactions":9,"vwap":906},"2026-05-22",38.021999,33500,{"date":909,"open":910,"high":763,"low":910,"close":911,"change":752,"percent_change":141,"volume":912,"transactions":9,"vwap":911},"2026-05-21",37.58,37.932,32100,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",37.39,37.817,37.812,0.402,1.07,25200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":207,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-19",37.37,37.53,37.33,37.41,-0.61,24000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":718,"volume":936,"transactions":9,"vwap":934},"2026-05-18",37.6,37.73,37.46,37.64,0.081,34200,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",37.56,37.699,37.559,-0.539,-1.41,32400,{"date":946,"open":625,"high":626,"low":842,"close":947,"change":948,"percent_change":753,"volume":949,"transactions":9,"vwap":947},"2026-05-14",38.098,0.118,18700,{"date":951,"open":932,"high":952,"low":932,"close":763,"change":698,"percent_change":510,"volume":953,"transactions":9,"vwap":763},"2026-05-13",38.0099983,4900,{"date":955,"open":932,"high":956,"low":910,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-12",37.83,37.79,-0.25,-0.66,13500,{"date":962,"open":627,"high":625,"low":763,"close":963,"change":964,"percent_change":619,"volume":965,"transactions":9,"vwap":963},"2026-05-11",38.040001,0.034,30100,{"date":967,"open":763,"high":963,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",37.931,38.0060005,0.283,0.75,33000,{"date":974,"open":763,"high":635,"low":975,"close":975,"change":976,"percent_change":729,"volume":767,"transactions":9,"vwap":975},"2026-05-07",37.723,-0.292,{"date":978,"open":979,"high":980,"low":956,"close":980,"change":981,"percent_change":595,"volume":982,"transactions":9,"vwap":980},"2026-05-06",37.85,38.014999,0.576,34000,{"date":984,"open":933,"high":985,"low":986,"close":987,"change":988,"percent_change":971,"volume":989,"transactions":9,"vwap":987},"2026-05-05",37.5,37.34,37.439,0.279,27500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":348,"volume":997,"transactions":9,"vwap":995},"2026-05-04",37.36,37.38,37.098,37.16,-0.2,7900,{"date":999,"open":1000,"high":985,"low":986,"close":992,"change":1001,"percent_change":885,"volume":1002,"transactions":9,"vwap":992},"2026-05-01",37.43,0.051,38200,{"date":1004,"open":1005,"high":986,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-30",37.15,36.96,37.309,0.479,1.3,46700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-29",36.84,36.876,36.77,36.83,-0.169,-0.46,10400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-28",37.12,36.9,36.999,-0.151,-0.41,19400,{"date":1029,"open":1030,"high":1030,"low":1022,"close":1005,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1005},"2026-04-27",37.23,-0.016,-0.04,9200,{"date":1035,"open":1006,"high":1036,"low":1006,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-24",37.19,37.166,0.223,0.6,18100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":960,"transactions":9,"vwap":1046},"2026-04-23",37.049999,37.14,36.81,36.943,-0.187,-0.5,{"date":1050,"open":1036,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-22",37.2,37.060001,37.13,0.262,0.71,16600,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-21",37.22,36.868,-0.352,-0.95,26800,{"date":1065,"open":931,"high":931,"low":1044,"close":1059,"change":1066,"percent_change":766,"volume":1067,"transactions":9,"vwap":1059},"2026-04-20",-0.079,42700,{"date":1069,"open":1070,"high":915,"low":1071,"close":1072,"change":1073,"percent_change":116,"volume":1074,"transactions":9,"vwap":1072},"2026-04-17",37.3,37.205,37.299,0.417,12700,{"date":1076,"open":1077,"high":1077,"low":1045,"close":1078,"change":1079,"percent_change":359,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",37.0099983,36.882,0.042,32200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1013,"change":586,"percent_change":359,"volume":1086,"transactions":9,"vwap":1013},"2026-04-15",36.85,36.88,36.68,21200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":902,"volume":920,"transactions":9,"vwap":1090},"2026-04-14",36.545,36.8,0.351,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":22,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",36.13,36.45,36.044998,36.449,0.229,22000,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":106,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",36.35,36.18,36.22,0.023,34800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":711,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",36.09,36.28,35.95,36.197,0.084,8800,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",36.31,36,36.113,0.826,2.34,37900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":740,"volume":1130,"transactions":9,"vwap":1128},"2026-04-07",35.099998,35.29,34.949,35.287,0.025,14900,{"date":1132,"open":1133,"high":1126,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-06",35.080002,35.262,0.102,0.29,21600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":839,"transactions":9,"vwap":1143},"2026-04-02",34.82,35.26,34.74,35.16,-0.02,-0.06,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",35.19,35.34,35.12,35.18,0.266,0.76,15300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",34.54,34.919,34.51,34.914,0.751,2.2,22900,{"date":1165,"open":1166,"high":1166,"low":25,"close":1167,"change":1168,"percent_change":1145,"volume":1169,"transactions":9,"vwap":1167},"2026-03-30",34.5,34.163,-0.021,4000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":838,"volume":1177,"transactions":9,"vwap":1175},"2026-03-27",34.3,34.36,34.099998,34.184,-0.336,10700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-26",34.68,34.9,34.52,-0.526,-1.5,16700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":758,"volume":928,"transactions":9,"vwap":1191},"2026-03-25",35.02,35.168,35,35.046001,0.282,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":682,"volume":1033,"transactions":9,"vwap":1197},"2026-03-24",34.75,34.91,34.764,-0.166,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-23",34.84,35.219,34.81,34.93,0.477,1.38,24700,{"date":1209,"open":1190,"high":1190,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-20",34.43,34.453,-0.687,-1.96,18400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1144,"percent_change":1145,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",34.96,35.14,34.92,16000,{"date":1222,"open":1223,"high":1223,"low":1143,"close":1143,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1143},"2026-03-18",35.53,-0.426,-1.2,13900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":734,"volume":1233,"transactions":9,"vwap":1231},"2026-03-17",35.6,35.74,35.586,0.101,12500,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":730,"transactions":9,"vwap":1238},"2026-03-16",35.33,35.54,35.485,0.409,1.17,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-13",35.42,35.076,-0.174,-0.49,10300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1048,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-12",35.5,35.52,35.25,-1.4,12800,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1040,"transactions":9,"vwap":1259},"2026-03-11",35.86,35.65,35.75,-0.096,-0.27,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":780,"percent_change":765,"volume":1268,"transactions":9,"vwap":1267},"2026-03-10",35.96,36.099998,35.81,35.846,32900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-03-09",35.39,35.876,35.145,0.245,0.69,20500,{"date":1278,"open":1279,"high":1230,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-06",35.48,35.435,35.631,-0.307,-0.85,11100,{"date":1286,"open":1109,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":989,"transactions":9,"vwap":1289},"2026-03-05",36.12,35.735,35.938,-0.372,-1.02,{"date":1293,"open":1104,"high":1294,"low":1295,"close":1117,"change":1296,"percent_change":546,"volume":1297,"transactions":9,"vwap":1117},"2026-03-04",36.34,36.075001,0.244,5700,{"date":1299,"open":1264,"high":1094,"low":1237,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-03",36.066002,-0.574,-1.57,22300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":745,"percent_change":1246,"volume":1310,"transactions":9,"vwap":1309},"2026-03-02",36.43,36.7,36.4,36.64,19200,{"date":1312,"open":1090,"high":1313,"low":1314,"close":1315,"change":272,"percent_change":501,"volume":1316,"transactions":9,"vwap":1315},"2026-02-27",36.845,36.74,36.82,13100,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":810,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-26",37,36.718,36.87,-0.24,23700,{"date":1325,"open":1326,"high":1327,"low":1013,"close":1328,"change":1329,"percent_change":1330,"volume":839,"transactions":9,"vwap":1328},"2026-02-25",36.94,36.98,36.957,0.207,0.56,{"date":1332,"open":1333,"high":1334,"low":1306,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-24",36.63,36.76,36.75,0.228,0.62,22700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-23",36.78,36.79,36.51,36.522,-0.228,-0.62,36800,{"date":1349,"open":1350,"high":1335,"low":1351,"close":1335,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1335},"2026-02-20",36.54,36.52,0.238,0.65,36900,{"date":1356,"open":1357,"high":1358,"low":1308,"close":1359,"change":1360,"percent_change":501,"volume":1361,"transactions":9,"vwap":1359},"2026-02-19",36.419,36.53,36.512,-0.053,33900,{"date":1363,"open":1364,"high":1307,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-18",36.6,36.535,36.565,0.073,0.2,83500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":740,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",36.49,36.57,36.23,36.492,0.024,37700,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":21,"volume":1019,"transactions":9,"vwap":1382},"2026-02-13",36.3,36.575,36.468,0.088,{"date":1385,"open":1083,"high":1083,"low":1386,"close":1386,"change":289,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-12",36.38,-0.84,22600,{"date":1390,"open":1013,"high":1013,"low":1365,"close":1391,"change":106,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-11",36.69,0.16,17200,{"date":1395,"open":1396,"high":1307,"low":1396,"close":1333,"change":619,"percent_change":121,"volume":1397,"transactions":9,"vwap":1333},"2026-02-10",36.58,13600,{"date":1399,"open":1294,"high":1400,"low":1294,"close":1350,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1350},"2026-02-09",36.62,0.184,0.51,11500,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-06",36.080002,36.356,0.556,1.55,15700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":481,"volume":1418,"transactions":9,"vwap":1416},"2026-02-05",35.83,35.94,35.73,35.8,-0.26,23000,{"date":1420,"open":1104,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-04",36.229,35.91,36.060001,-0.07,-0.19,20400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1094,"change":1424,"percent_change":1425,"volume":1432,"transactions":9,"vwap":1094},"2026-02-03",36.239,36.25,35.9,27200,{"date":1434,"open":1109,"high":1374,"low":1435,"close":1436,"change":359,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-02",36.049999,36.2,0.3,22200,{"date":1440,"open":1441,"high":1104,"low":1442,"close":1109,"change":207,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1109},"2026-01-30",36.21,35.97,-0.63,8000,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":111,"percent_change":780,"volume":1450,"transactions":9,"vwap":1449},"2026-01-29",36.47,36.0099983,36.32,10200,{"date":1452,"open":1306,"high":1306,"low":1453,"close":1454,"change":1455,"percent_change":564,"volume":1456,"transactions":9,"vwap":1454},"2026-01-28",36.24,36.33,-0.033,12300,{"date":1458,"open":1380,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1330,"volume":960,"transactions":9,"vwap":1461},"2026-01-27",36.37,36.29,36.363,0.203,{"date":1464,"open":1465,"high":1436,"low":1465,"close":1466,"change":752,"percent_change":875,"volume":1303,"transactions":9,"vwap":1466},"2026-01-26",36.07,36.16,{"date":1468,"open":1469,"high":1435,"low":1431,"close":1470,"change":106,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-23",35.98,36.040001,0.17,13800,{"date":1474,"open":1118,"high":1470,"low":1475,"close":1469,"change":1471,"percent_change":864,"volume":1476,"transactions":9,"vwap":1469},"2026-01-22",35.898,7600,{"date":1478,"open":1479,"high":1431,"low":1480,"close":1266,"change":21,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1266},"2026-01-21",35.66,35.61,0.67,50400,{"date":1484,"open":1415,"high":1415,"low":1485,"close":1486,"change":602,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-20",35.51,35.57,-1.19,74400,{"date":1490,"open":1118,"high":1435,"low":1442,"close":1118,"change":1491,"percent_change":187,"volume":1492,"transactions":9,"vwap":1118},"2026-01-16",0.01,7100,{"date":1494,"open":1470,"high":1109,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-15",35.965,35.99,0.076,0.21,6600,{"date":1501,"open":1111,"high":1111,"low":1416,"close":1502,"change":1503,"percent_change":1424,"volume":852,"transactions":9,"vwap":1502},"2026-01-14",35.914,-0.026,{"date":1505,"open":1506,"high":1507,"low":1257,"close":1414,"change":765,"percent_change":447,"volume":1482,"transactions":9,"vwap":1414},"2026-01-13",35.92,35.999,{"date":1509,"open":1422,"high":1510,"low":1511,"close":1510,"change":587,"percent_change":734,"volume":1512,"transactions":9,"vwap":1510},"2026-01-12",36.02,35.88,51100,{"date":1514,"open":1511,"high":1515,"low":1266,"close":1506,"change":1368,"percent_change":1330,"volume":1418,"transactions":9,"vwap":1506},"2026-01-09",35.93,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":586,"percent_change":359,"volume":892,"transactions":9,"vwap":1519},"2026-01-08",35.68,35.72,35.62,{"date":1522,"open":1523,"high":1523,"low":1479,"close":1518,"change":195,"percent_change":410,"volume":1524,"transactions":9,"vwap":1518},"2026-01-07",35.85,27300,{"date":1526,"open":1527,"high":1266,"low":1479,"close":1266,"change":885,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1266},"2026-01-06",35.69,0.39,27900,{"date":1531,"open":1486,"high":1518,"low":1251,"close":1532,"change":121,"percent_change":1055,"volume":1533,"transactions":9,"vwap":1532},"2026-01-05",35.67,38100,{"date":1535,"open":1250,"high":1250,"low":1536,"close":1243,"change":718,"percent_change":1337,"volume":1537,"transactions":9,"vwap":1243},"2026-01-02",35.3,73000,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":207,"percent_change":1542,"volume":881,"transactions":9,"vwap":1541},"2025-12-31",35.46,35.2,-0.65,{"date":1544,"open":1250,"high":1250,"low":1243,"close":1545,"change":111,"percent_change":780,"volume":1546,"transactions":9,"vwap":1545},"2025-12-30",35.43,59900,{"date":1548,"open":1540,"high":1549,"low":1550,"close":1551,"change":765,"percent_change":207,"volume":1067,"transactions":9,"vwap":1551},"2025-12-29",35.47,35.37,35.44,{"date":1553,"open":1237,"high":1554,"low":1540,"close":1251,"change":187,"percent_change":188,"volume":1323,"transactions":9,"vwap":1251},"2025-12-26",35.55,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":619,"percent_change":121,"volume":1560,"transactions":9,"vwap":1558},"2025-12-24",35.45,35.49,35.4,10000,{"date":1562,"open":1563,"high":1559,"low":1564,"close":1559,"change":673,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1559},"2025-12-23",35.32,35.289,-1.45,25500,{"date":1568,"open":1416,"high":1515,"low":1416,"close":1506,"change":1569,"percent_change":263,"volume":1570,"transactions":9,"vwap":1506},"2025-12-22",0.165,24400,{"date":1572,"open":1527,"high":1266,"low":1527,"close":1573,"change":1574,"percent_change":1402,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",35.755,0.183,13000,{"date":1577,"open":1578,"high":1579,"low":1554,"close":1580,"change":1581,"percent_change":719,"volume":1582,"transactions":9,"vwap":1580},"2025-12-18",35.59,35.71,35.572,0.202,14400,{"date":1584,"open":1229,"high":1585,"low":1550,"close":1550,"change":207,"percent_change":1542,"volume":1586,"transactions":9,"vwap":1550},"2025-12-17",35.64,13200,{"date":1588,"open":1229,"high":1532,"low":1250,"close":1229,"change":1589,"percent_change":399,"volume":1590,"transactions":9,"vwap":1229},"2025-12-16",-0.1,40400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":187,"percent_change":188,"volume":1597,"transactions":9,"vwap":1596},"2025-12-15",35.79,35.89,35.63,35.7,32700,{"date":1599,"open":1442,"high":1442,"low":1229,"close":1532,"change":1261,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1532},"2025-12-12",-0.75,54800,{"date":1603,"open":1593,"high":1111,"low":1604,"close":1414,"change":619,"percent_change":121,"volume":1388,"transactions":9,"vwap":1414},"2025-12-11",35.76,{"date":1606,"open":1480,"high":1594,"low":1229,"close":1523,"change":21,"percent_change":1481,"volume":1607,"transactions":9,"vwap":1523},"2025-12-10",23600,{"date":1609,"open":1518,"high":1610,"low":1480,"close":1480,"change":1032,"percent_change":398,"volume":1611,"transactions":9,"vwap":1480},"2025-12-09",35.684,2500,{"date":1613,"open":1257,"high":1257,"low":1229,"close":1258,"change":1589,"percent_change":399,"volume":1233,"transactions":9,"vwap":1258},"2025-12-08",{"date":1615,"open":1415,"high":1616,"low":1415,"close":1259,"change":187,"percent_change":188,"volume":1575,"transactions":9,"vwap":1259},"2025-12-05",35.87,{"date":1618,"open":1619,"high":1230,"low":1620,"close":1519,"change":1491,"percent_change":187,"volume":1621,"transactions":9,"vwap":1519},"2025-12-04",35.738,35.664,14000,{"date":1623,"open":1229,"high":1579,"low":1486,"close":1579,"change":1624,"percent_change":1528,"volume":1625,"transactions":9,"vwap":1579},"2025-12-03",0.137,15900,{"date":1627,"open":1628,"high":1480,"low":1485,"close":1629,"change":1630,"percent_change":741,"volume":1338,"transactions":9,"vwap":1629},"2025-12-02",35.578,35.573,0.064,{"date":1632,"open":1633,"high":1281,"low":1634,"close":1635,"change":1636,"percent_change":1048,"volume":1637,"transactions":9,"vwap":1635},"2025-12-01",35.56,35.481,35.509,-0.178,21400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":587,"percent_change":734,"volume":1607,"transactions":9,"vwap":1641},"2025-11-28",35.623,35.687,35.616,{"date":1644,"open":1279,"high":1645,"low":1279,"close":1646,"change":1647,"percent_change":136,"volume":847,"transactions":9,"vwap":1646},"2025-11-26",35.619,35.587,0.232,{"date":1649,"open":1143,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":37,"volume":793,"transactions":9,"vwap":1650},"2025-11-25",35.355,35.0099983,0.255,{"date":1654,"open":1219,"high":1125,"low":1655,"close":1125,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1125},"2025-11-24",34.835,0.338,0.97,15400,{"date":1660,"open":1661,"high":1181,"low":1662,"close":1663,"change":1664,"percent_change":1153,"volume":1665,"transactions":9,"vwap":1663},"2025-11-21",34.578,34.48,34.762,0.263,5500,{"date":1667,"open":1143,"high":1668,"low":1669,"close":1669,"change":803,"percent_change":1291,"volume":1670,"transactions":9,"vwap":1669},"2025-11-20",35.23,34.499,28500,{"date":1672,"open":1673,"high":1674,"low":1195,"close":1675,"change":1676,"percent_change":586,"volume":793,"transactions":9,"vwap":1675},"2025-11-19",34.77,34.95,34.854,0.014,{"date":1678,"open":1673,"high":1674,"low":1679,"close":1201,"change":1680,"percent_change":602,"volume":1681,"transactions":9,"vwap":1201},"2025-11-18",34.69,-0.152,16900,{"date":1683,"open":1252,"high":1684,"low":1219,"close":1685,"change":1686,"percent_change":1687,"volume":735,"transactions":9,"vwap":1685},"2025-11-17",35.284,34.992,-0.287,-0.81,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":780,"volume":1185,"transactions":9,"vwap":1692},"2025-11-14",35.13,35.41,35.279,-0.012,{"date":1695,"open":1696,"high":1585,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1254,"transactions":9,"vwap":1697},"2025-11-13",35.564,35.291,-0.436,-1.22,{"date":1701,"open":1259,"high":1702,"low":1527,"close":1703,"change":1704,"percent_change":188,"volume":1074,"transactions":9,"vwap":1703},"2025-11-12",35.754,35.727,0.027,{"date":1706,"open":1580,"high":1579,"low":1580,"close":1596,"change":359,"percent_change":753,"volume":1114,"transactions":9,"vwap":1596},"2025-11-11",{"date":1708,"open":1271,"high":1578,"low":1709,"close":1578,"change":875,"percent_change":281,"volume":712,"transactions":9,"vwap":1578},"2025-11-10",35.38,{"date":177,"open":1133,"high":1141,"low":1219,"close":1141,"change":741,"percent_change":1402,"volume":1711,"transactions":9,"vwap":1141},29800]