[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDH":3,"homepage-market-summary":29,"stock-historical-ITDH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDH","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 2060 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4084,0.602954,"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},42.81,42.91,42.7,42.4054,0.4046,0.95,11344.341106,43.82,35.84,5909.088766032,87.3,740,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.61,5726,2090072.191508,43.26,"2025-04-22",[181,184,194,203,213,223,234,244,254,264,275,285,294,304,313,322,330,341,351,360,369,379,389,397,406,415,424,433,443,451,461,471,480,488,496,505,515,522,531,539,547,553,558,567,576,585,594,604,613,622,633,643,652,662,671,680,690,700,708,719,726,733,739,746,751,759,766,773,781,788,795,802,810,816,822,829,834,840,848,855,863,872,878,886,892,898,905,912,917,924,932,939,944,951,958,965,974,982,986,993,998,1005,1012,1018,1025,1032,1041,1048,1056,1063,1071,1077,1085,1094,1102,1108,1115,1121,1128,1133,1139,1145,1153,1160,1167,1175,1182,1189,1196,1203,1210,1217,1224,1233,1241,1248,1254,1259,1265,1272,1281,1287,1294,1301,1308,1315,1322,1328,1332,1341,1345,1352,1360,1367,1374,1382,1387,1395,1403,1409,1417,1424,1429,1434,1441,1450,1455,1462,1468,1474,1479,1485,1490,1495,1500,1507,1514,1520,1528,1534,1539,1542,1548,1554,1561,1567,1574,1579,1585,1590,1598,1603,1611,1618,1624,1629,1636,1643,1649,1653,1659,1666,1670,1676,1682,1687,1694,1701,1706,1712,1718,1725,1727,1732,1737,1741,1747,1753,1760,1767,1772,1778,1787,1793,1799,1805,1810,1818,1825,1830,1834,1838,1842,1844,1848,1852,1856,1863,1868,1874,1880,1884,1889,1893,1898,1904,1910,1915,1921,1927,1931,1935,1940,1943,1948,1953,1960,1965,1969,1976,1979,1985,1991,1996,2001,2006,2012,2017,2025,2030,2035,2040,2047,2054,2062,2067,2071,2075,2081,2085,2092,2096,2100,2105,2111,2116,2122,2127,2129,2134,2138,2143,2150,2156,2162,2171,2178,2182,2186,2190,2195,2201,2205,2214,2221,2227,2234,2239,2243,2250,2255,2259,2265,2270,2277,2280,2284,2291,2296,2301,2307,2310,2317,2323,2329,2334,2339,2346,2353,2359,2365,2370,2376,2382,2388,2392,2399,2405,2411,2416,2422,2429,2436,2443,2448,2453,2459,2466,2473,2479,2486,2494,2499,2505,2511,2517,2524,2532,2537,2542,2549,2555,2559,2565,2571],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},184,42.8401,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.5,42.54,42.15,-0.0588,-0.14,11833.411736,315,42.3559,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.82,42.4642,-0.1352,-0.32,6459.875499,161,42.6388,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",42.76,42.49,42.5994,-0.0882,-0.21,5682.283551,123,42.6233,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",42.85,42.61,42.6876,-0.3331,-0.77,7185.676276,156,42.7497,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",43.01,43.04,42.79,43.0207,0.2709,0.63,7625.87975,163,42.9693,{"date":235,"open":236,"high":17,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",42.63,42.5699,42.7498,-0.0661,-0.15,10899.158593,133,42.6907,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",42.93,43.02,42.8159,-0.5441,-1.25,3266.902305,119,42.9097,{"date":255,"open":256,"high":257,"low":178,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",43.3,43.41,43.36,0.0749,0.17,6044.288145,159,43.3362,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",43.09,43.33,42.98,43.2851,0.6351,1.49,5014.230245,151,43.1165,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",42.53,42.65,42.465,-0.0998,-0.23,3748.757058,118,42.5795,{"date":286,"open":287,"high":205,"low":288,"close":238,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",42.735,42.69,0.5144,1.22,8720.526823,131,42.7361,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",42.66,42.22,42.2354,-0.1618,-0.38,7064.851098,114,42.4852,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":292,"vwap":312},"2026-09-15",42.68,42.38,42.3972,-0.2128,-0.5,6645.988068,42.434,{"date":314,"open":315,"high":316,"low":315,"close":216,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",42.42,42.75,-0.3216,-0.75,8460.383723,173,42.6341,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":242,"vwap":268},"2026-09-11",42.97,43,42.9316,0.3716,0.87,4214.816902,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",42.62,42.71,42.551,42.56,-0.39,-0.91,5342.902137,153,42.6301,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",43.12,42.92,42.95,-0.2603,-0.6,11376.657937,174,42.9725,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",43.44,43.2103,-0.2497,-0.57,3811.220687,180,43.3412,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":106,"volume":366,"transactions":367,"vwap":368},"2026-09-04",43.5,43.37,43.46,0.0273,47708.434354,480,43.443,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":273,"vwap":378},"2026-09-03",43.27,43.47,43.18,43.4327,0.4453,1.04,7265.946274,43.296,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",42.94,43.03,42.9874,0.2327,0.54,4723.753661,138,42.986,{"date":390,"open":268,"high":325,"low":316,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",42.7547,-0.3686,-0.85,4891.368618,157,42.8985,{"date":398,"open":399,"high":399,"low":247,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",43.1607,43.1233,-0.1237,-0.29,2623.204554,152,43.0967,{"date":407,"open":408,"high":24,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":387,"vwap":414},"2026-08-28",43.65,43.22,43.247,-0.1597,-0.37,4629.622924,43.4696,{"date":416,"open":417,"high":364,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",43.34,43.4067,0.1756,0.41,15242.683506,139,43.4433,{"date":425,"open":417,"high":417,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",43.21,43.2311,-0.0474,-0.11,7918.797518,130,43.2933,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",43.11,43.28,43.2785,0.2785,0.65,5015.8628,142,43.2031,{"date":444,"open":445,"high":445,"low":446,"close":325,"change":447,"percent_change":448,"volume":449,"transactions":182,"vwap":450},"2026-08-24",43.23,42.99,-0.2037,-0.47,13542.401405,43.1053,{"date":452,"open":453,"high":445,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",43.2,43.17,43.2037,0.2437,0.57,5217.24178,166,43.2095,{"date":462,"open":343,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",43.19,42.945,42.96,-0.2357,-0.55,3095.070858,128,43.0617,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":469,"vwap":479},"2026-08-19",43.31,43.16,43.1957,0.1896,0.44,2758.526775,43.225,{"date":481,"open":409,"high":409,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",43.0061,-0.4795,-1.1,6102.11755,158,43.1603,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":190,"volume":493,"transactions":494,"vwap":495},"2026-08-17",43.73,43.4856,-0.0618,6888.445535,203,43.6232,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":429,"volume":502,"transactions":503,"vwap":504},"2026-08-14",43.76,43.54,43.5474,-0.0497,2452.922342,140,43.6548,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":441,"vwap":514},"2026-08-13",43.6,43.63,43.56,43.5971,0.2086,0.48,8912.301163,43.5984,{"date":516,"open":517,"high":517,"low":258,"close":518,"change":519,"percent_change":51,"volume":520,"transactions":469,"vwap":521},"2026-08-12",43.64,43.3885,0.2129,1911.472887,43.4829,{"date":523,"open":409,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",43.43,43.1756,-0.0417,-0.1,1700.648542,115,43.4709,{"date":532,"open":436,"high":533,"low":426,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":273,"vwap":538},"2026-08-10",43.38,43.2173,-0.1053,-0.24,6064.438716,43.2493,{"date":540,"open":541,"high":542,"low":409,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":292,"vwap":546},"2026-08-07",43.3025,43.3226,0.3426,0.8,4048.735661,43.2703,{"date":548,"open":454,"high":454,"low":345,"close":268,"change":429,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",-0.26,9730.22188,143,42.9966,{"date":554,"open":371,"high":371,"low":266,"close":266,"change":555,"percent_change":527,"volume":556,"transactions":242,"vwap":557},"2026-08-05",-0.0424,6031.43766,43.1741,{"date":559,"open":19,"high":373,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",42.6964,43.1324,0.7493,1.77,3118.360484,148,42.9273,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":101,"volume":573,"transactions":574,"vwap":575},"2026-08-03",42.045,42.41,42.3831,0.4244,8612.417139,215,42.2937,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":211,"vwap":584},"2026-07-31",42.04,41.65666,41.9587,0.1087,0.26,3558.861198,41.8435,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",41.32,41.85,0.8633,2.11,2106.174816,97,41.6486,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",41.31,41.41,40.9867,-0.563,-1.36,4947.61383,136,41.1478,{"date":605,"open":596,"high":606,"low":596,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",41.66,41.5497,-0.0117,-0.03,3917.055638,150,41.5441,{"date":614,"open":615,"high":615,"low":597,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",41.93,41.5614,0.1103,0.27,11067.737487,176,41.5183,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",41.52,41.71,41.42,41.4511,0.0024,0.01,8363.869462,168,41.5551,{"date":634,"open":635,"high":636,"low":626,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",41.55,41.59,41.4487,-0.4954,-1.18,17066.166397,171,41.5421,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":602,"vwap":651},"2026-07-22",41.81,42.05,41.9441,-0.0373,-0.09,11276.552607,42.0166,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",41.8099,42.01,41.9814,0.4964,1.2,3476.778233,105,41.9343,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",41.87,41.485,-0.1649,-0.4,3809.613694,147,41.6623,{"date":672,"open":587,"high":673,"low":587,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",41.8,41.6499,-0.3601,-0.86,4658.83846,144,41.6828,{"date":681,"open":682,"high":683,"low":684,"close":655,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",42.09,42.13,41.9,-0.2474,-0.59,13742.916651,135,41.9432,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",42.35,42.21,42.2574,0.1372,0.33,2149.519589,132,42.2575,{"date":701,"open":693,"high":693,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":339,"vwap":707},"2026-07-14",42.08,42.1202,0.2576,0.62,4727.094031,42.1369,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",42,42.095,41.845,41.8626,-0.4724,-1.12,2054.81319,149,41.9663,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":151,"volume":725,"transactions":9,"vwap":722},"2026-07-10",42.19,42.335,42.18,0.147,2700,{"date":727,"open":710,"high":728,"low":710,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",42.24,42.188,0.314,0.75,4200,{"date":734,"open":645,"high":735,"low":736,"close":735,"change":737,"percent_change":412,"volume":738,"transactions":9,"vwap":735},"2026-07-08",41.874,41.57,-0.156,2300,{"date":740,"open":741,"high":728,"low":742,"close":743,"change":744,"percent_change":337,"volume":745,"transactions":9,"vwap":743},"2026-07-07",42.14,41.95,42.029999,-0.387,6800,{"date":747,"open":741,"high":748,"low":741,"close":748,"change":749,"percent_change":750,"volume":738,"transactions":9,"vwap":748},"2026-07-06",42.417,0.407,0.97,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",42.31,41.73,42.0099983,0.04,0.1,7600,{"date":760,"open":743,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",42.099998,41.97,-0.228,-0.54,12100,{"date":767,"open":710,"high":768,"low":710,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",42.23,42.198,0.329,0.79,4700,{"date":774,"open":636,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",41.89,41.43,41.869,0.389,0.94,4500,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":281,"volume":787,"transactions":9,"vwap":785},"2026-06-26",41.19,41.67,41.48,-0.094,8900,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":121,"volume":794,"transactions":9,"vwap":792},"2026-06-25",41.69,41.76,41.574,0.104,1200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":527,"volume":725,"transactions":9,"vwap":800},"2026-06-24",41.61,41.68,41.46,41.47,-0.04,{"date":803,"open":804,"high":805,"low":806,"close":804,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":804},"2026-06-23",41.51,41.7,41.509,-0.769,-1.82,6900,{"date":811,"open":307,"high":186,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",42.279,-0.066,-0.16,2200,{"date":817,"open":315,"high":315,"low":721,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",42.345,0.522,1.25,1400,{"date":823,"open":824,"high":824,"low":645,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",42.48,41.823,-0.407,-0.96,4000,{"date":830,"open":307,"high":831,"low":768,"close":768,"change":209,"percent_change":832,"volume":833,"transactions":9,"vwap":768},"2026-06-16",42.57,-0.49,11000,{"date":835,"open":186,"high":187,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",42.44,0.634,1.52,5700,{"date":841,"open":842,"high":843,"low":804,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",41.84,41.91,41.806,0.186,0.45,10900,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":22,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-11",40.87,41.63,41.62,2.34,4600,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",41.14,41.25,40.67,-0.61,-1.48,7700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-09",41.72,41.75,41.033001,41.28,0.002,0,2900,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":126,"volume":854,"transactions":9,"vwap":876},"2026-06-08",41.58,41.245,41.278,0.166,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",42.02,41.0099983,41.112,-1.268,-2.99,6000,{"date":887,"open":888,"high":307,"low":888,"close":307,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":307},"2026-06-04",42.105,0.18,0.43,3200,{"date":893,"open":186,"high":277,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",42.2,-0.35,-0.82,10200,{"date":899,"open":900,"high":334,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",42.4,42.55,0.197,0.47,4300,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":854,"transactions":9,"vwap":909},"2026-06-01",42.11,42.47,42.353,0.101,0.24,{"date":913,"open":307,"high":307,"low":914,"close":915,"change":916,"percent_change":260,"volume":885,"transactions":9,"vwap":915},"2026-05-29",42.215,42.252,0.07,{"date":918,"open":755,"high":768,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",41.86,42.182,0.163,0.39,7900,{"date":925,"open":926,"high":693,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",42.049999,41.98,42.019001,-0.072,-0.17,5000,{"date":933,"open":683,"high":683,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",41.985,42.091,0.505,1.21,4800,{"date":940,"open":798,"high":798,"low":941,"close":941,"change":942,"percent_change":582,"volume":943,"transactions":9,"vwap":941},"2026-05-22",41.586,0.109,2100,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",41.15,41.477,0.152,0.37,4100,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":862,"transactions":9,"vwap":955},"2026-05-20",40.85,41.34,41.325,0.525,1.29,{"date":959,"open":142,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":828,"transactions":9,"vwap":962},"2026-05-19",40.97,40.71,40.8,-0.262,-0.64,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",41.07,41.27,40.93,41.062,0.061,0.15,10300,{"date":975,"open":881,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",41.16,40.95,41.00099945,-0.688,-1.65,5800,{"date":983,"open":784,"high":791,"low":797,"close":984,"change":260,"percent_change":420,"volume":985,"transactions":9,"vwap":984},"2026-05-14",41.689,5600,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":725,"transactions":9,"vwap":989},"2026-05-13",41.33,41.519,41.23,0.249,0.6,{"date":994,"open":995,"high":995,"low":996,"close":968,"change":997,"percent_change":356,"volume":765,"transactions":9,"vwap":968},"2026-05-12",41.38,40.96,-0.236,{"date":999,"open":736,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":106,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",41.6,41.503,41.506,0.025,14800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":779,"volume":821,"transactions":9,"vwap":1010},"2026-05-08",41.44,41.5,41.398,41.481,0.385,{"date":1013,"open":1014,"high":1014,"low":967,"close":1015,"change":1016,"percent_change":1017,"volume":904,"transactions":9,"vwap":1015},"2026-05-07",41.64,41.096001,-0.394,-0.95,{"date":1019,"open":1020,"high":1021,"low":858,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-06",41.3,41.49,0.798,1.96,7200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":738,"transactions":9,"vwap":1029},"2026-05-05",40.7,40.59,40.692,0.433,1.08,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",40.5,40.56,40.2,40.259,-0.254,-0.63,8400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":106,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",40.66,40.73,40.513,0.023,8300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-04-30",40.18,40.49,40.040001,0.678,1.7,3000,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":448,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",39.99,39.785,39.812,-0.188,4400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",40.139,39.9,40,-0.214,-0.53,6100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":111,"percent_change":1076,"volume":931,"transactions":9,"vwap":1075},"2026-04-27",40.31,40.17,40.214,-0.02,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-24",40.07,40.27,40.224,0.323,0.81,10000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-23",40.080002,40.13,39.79,39.901,-0.264,-0.66,4900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-04-22",40.11,40.165,40.099998,0.354,0.89,7800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":885,"transactions":9,"vwap":1105},"2026-04-21",40.38,39.811,-0.455,-1.13,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":815,"transactions":9,"vwap":1112},"2026-04-20",40.36,40.22,40.266,-0.114,-0.28,{"date":1116,"open":1110,"high":1117,"low":1118,"close":1104,"change":1119,"percent_change":1120,"volume":985,"transactions":9,"vwap":1104},"2026-04-17",40.55,40.32,0.544,1.37,{"date":1122,"open":1066,"high":1066,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-16",39.78,39.836,0.046,0.12,5500,{"date":1129,"open":1130,"high":1089,"low":1131,"close":1089,"change":1132,"percent_change":151,"volume":871,"transactions":9,"vwap":1089},"2026-04-15",39.73,39.59,0.14,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":903,"percent_change":658,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",39.44,39.65,39.38,5400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":750,"volume":1101,"transactions":9,"vwap":1142},"2026-04-13",38.7,39.18,38.639,0.378,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-10",38.919,38.79,38.802,-0.028,-0.07,1600,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":938,"transactions":9,"vwap":1157},"2026-04-09",38.53,38.87,38.83,0.13,0.34,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1141,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1141},"2026-04-08",38.93,38.59,1.186,3.16,9300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-07",37.27,37.514,37.14,0.011,0.03,2500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":512,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",37.28,37.52,37.503,0.178,10100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":897,"transactions":9,"vwap":1185},"2026-04-02",36.86,37.325,36.78,-0.045,-0.12,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1083,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",37.405,37.59,37.37,0.3,7000,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",36.345,37.07,1.115,3.1,8000,{"date":1204,"open":1205,"high":1205,"low":25,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-30",36.44,35.955,-0.107,-0.3,1800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",36.48,36.062,-0.467,-1.28,2600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1101,"transactions":9,"vwap":1221},"2026-03-26",36.82,37,36.529,-0.707,-1.9,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-25",37.345,37.35,37.225,37.236,0.336,0.91,1500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":686,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",36.75,37.12,36.68,36.9,-0.219,13100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":136,"percent_change":1247,"volume":1084,"transactions":9,"vwap":1246},"2026-03-23",37.23,37.4,36.99,37.119,1.81,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":815,"transactions":9,"vwap":1251},"2026-03-20",37.02,36.459,-0.831,-2.23,{"date":1255,"open":1220,"high":1256,"low":1220,"close":1256,"change":1257,"percent_change":1258,"volume":1152,"transactions":9,"vwap":1256},"2026-03-19",37.29,-0.067,-0.18,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":891,"transactions":9,"vwap":1262},"2026-03-18",37.85,37.357,-0.557,-1.47,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-17",38.11,37.914,0.137,0.36,1700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-16",37.79,37.86,37.72,37.777,0.531,1.43,6300,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":871,"transactions":9,"vwap":1284},"2026-03-13",37.545,37.246,-0.285,-0.76,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",37.91,37.531,-0.661,-1.73,3700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1258,"volume":1209,"transactions":9,"vwap":1299},"2026-03-11",38.22,38.27,38.12,38.192,-0.068,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":815,"transactions":9,"vwap":1305},"2026-03-10",38.2,38.405,38.26,0.02,0.05,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":544,"volume":1314,"transactions":9,"vwap":1311},"2026-03-09",37.56,38.24,37.265,0.305,6400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":484,"volume":985,"transactions":9,"vwap":1320},"2026-03-06",37.7,38.099998,37.695,37.935,-0.423,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":832,"percent_change":1327,"volume":1127,"transactions":9,"vwap":1326},"2026-03-05",38.56,38.07,38.358,-1.26,{"date":1329,"open":1155,"high":1330,"low":1155,"close":1330,"change":1331,"percent_change":779,"volume":950,"transactions":9,"vwap":1330},"2026-03-04",38.848,0.361,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-03",38.31,38.61,37.74,38.487,-0.822,-2.09,25300,{"date":1342,"open":1148,"high":1343,"low":1148,"close":1344,"change":209,"percent_change":1069,"volume":862,"transactions":9,"vwap":1344},"2026-03-02",39.36,39.309,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":895,"volume":1101,"transactions":9,"vwap":1350},"2026-02-27",39.445,39.549,39.428,39.519,-0.138,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":725,"transactions":9,"vwap":1357},"2026-02-26",39.47,39.665,39.42,39.657,-0.134,-0.34,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":141,"percent_change":1083,"volume":1366,"transactions":9,"vwap":1365},"2026-02-25",39.69,39.81,39.625,39.791,3900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":141,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-24",39.25,39.471,39.24,0.82,2800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":833,"transactions":9,"vwap":1379},"2026-02-23",39.5,39.52,39.099998,39.151,-0.368,-0.93,{"date":1383,"open":1384,"high":1377,"low":1384,"close":1350,"change":1385,"percent_change":1386,"volume":981,"transactions":9,"vwap":1350},"2026-02-20",39.2,0.302,0.77,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":758,"transactions":9,"vwap":1392},"2026-02-19",39.12,39.22,39.060001,39.217,-0.086,-0.22,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":828,"transactions":9,"vwap":1400},"2026-02-18",39.26,39.43,39.19,39.303,0.196,0.5,{"date":1404,"open":1405,"high":1399,"low":1406,"close":1407,"change":1408,"percent_change":756,"volume":885,"transactions":9,"vwap":1407},"2026-02-17",39.029999,38.785,39.107,0.015,{"date":1410,"open":1411,"high":1399,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-13",39.070999,39,39.091999,0.062,0.16,3100,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1405,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1405},"2026-02-12",39.67,38.992,-0.523,-1.32,8600,{"date":1425,"open":1089,"high":1089,"low":1426,"close":1427,"change":1428,"percent_change":582,"volume":1127,"transactions":9,"vwap":1427},"2026-02-11",39.45,39.553,0.103,{"date":1430,"open":1431,"high":1432,"low":1426,"close":1426,"change":1172,"percent_change":1173,"volume":1433,"transactions":9,"vwap":1426},"2026-02-10",39.57,39.6,7500,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":731,"volume":1440,"transactions":9,"vwap":1438},"2026-02-09",39.07,39.505,39.439,0.292,9500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-06",38.72,39.15,38.69,39.147,0.868,2.27,11300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":832,"percent_change":1327,"volume":938,"transactions":9,"vwap":1454},"2026-02-05",38.54,38.613,38.279,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1366,"transactions":9,"vwap":1459},"2026-02-04",39.13,38.68,38.769,-0.106,-0.27,{"date":1463,"open":1444,"high":1444,"low":1464,"close":1465,"change":1466,"percent_change":895,"volume":1467,"transactions":9,"vwap":1465},"2026-02-03",38.66,38.875,-0.136,9200,{"date":1469,"open":1157,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":385,"volume":758,"transactions":9,"vwap":1472},"2026-02-02",39.080002,38.82,39.011002,0.209,{"date":1475,"open":1476,"high":1476,"low":1149,"close":1149,"change":1380,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1149},"2026-01-30",39.049999,-0.94,2000,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1306,"percent_change":1307,"volume":1484,"transactions":9,"vwap":1483},"2026-01-29",39.41,38.75,39.17,21100,{"date":1486,"open":1487,"high":1487,"low":1378,"close":1444,"change":1488,"percent_change":281,"volume":1489,"transactions":9,"vwap":1444},"2026-01-28",39.32,-0.089,6600,{"date":1491,"open":1436,"high":1492,"low":1436,"close":1492,"change":770,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-27",39.239,0.85,1900,{"date":1496,"open":1497,"high":1498,"low":1465,"close":1499,"change":1132,"percent_change":1270,"volume":1101,"transactions":9,"vwap":1499},"2026-01-26",38.96,38.981,38.91,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":889,"volume":1506,"transactions":9,"vwap":1504},"2026-01-23",38.71,38.78,38.77,0.069,3500,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1138,"transactions":9,"vwap":1511},"2026-01-22",38.8,38.607,38.701,0.214,0.56,{"date":1515,"open":1516,"high":1337,"low":1517,"close":1337,"change":1518,"percent_change":1519,"volume":1195,"transactions":9,"vwap":1337},"2026-01-21",38.299,38.17,0.445,1.17,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1181,"transactions":9,"vwap":1525},"2026-01-20",38.32,38.36,38.037998,38.042,-0.647,-1.67,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1076,"volume":1506,"transactions":9,"vwap":1532},"2026-01-16",38.73,38.74,38.689,-0.006,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":618,"volume":1062,"transactions":9,"vwap":1537},"2026-01-15",38.86,38.695,0.105,{"date":1540,"open":1452,"high":1163,"low":1541,"close":1163,"change":1533,"percent_change":1076,"volume":854,"transactions":9,"vwap":1163},"2026-01-14",38.41,{"date":1543,"open":1509,"high":1509,"low":1544,"close":1545,"change":1546,"percent_change":300,"volume":1547,"transactions":9,"vwap":1545},"2026-01-13",38.57,38.596,-0.146,15000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":890,"volume":828,"transactions":9,"vwap":1551},"2026-01-12",38.55,38.742,38.4,0.164,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":705,"volume":1138,"transactions":9,"vwap":1559},"2026-01-09",38.5,38.62,38.46,38.578,0.238,{"date":1562,"open":1303,"high":1563,"low":1303,"close":1564,"change":1565,"percent_change":1132,"volume":1566,"transactions":9,"vwap":1564},"2026-01-08",38.35,38.34,0.053,9000,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-07",38.48,38.287,-0.157,-0.41,5200,{"date":1575,"open":1522,"high":1558,"low":1576,"close":1577,"change":1578,"percent_change":992,"volume":1314,"transactions":9,"vwap":1577},"2026-01-06",38.285,38.444,0.23,{"date":1580,"open":1318,"high":1581,"low":1325,"close":1582,"change":1583,"percent_change":544,"volume":1584,"transactions":9,"vwap":1582},"2026-01-05",38.28,38.214,0.304,13500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1289,"change":696,"percent_change":1589,"volume":1024,"transactions":9,"vwap":1289},"2026-01-02",37.98,37.77,0.88,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-31",37.781,37.785,37.58,-0.278,-0.73,3400,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1306,"volume":787,"transactions":9,"vwap":1601},"2025-12-30",37.96,37.858,0.007,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-29",37.9,37.81,37.851,-0.137,-0.36,7400,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1174,"transactions":9,"vwap":1615},"2025-12-26",38.040001,37.95,37.988,0.035,0.09,{"date":1619,"open":1614,"high":1620,"low":1614,"close":1621,"change":1622,"percent_change":121,"volume":1623,"transactions":9,"vwap":1621},"2025-12-24",37.99,37.953,0.093,600,{"date":1625,"open":1588,"high":1275,"low":1626,"close":1275,"change":1627,"percent_change":1628,"volume":1506,"transactions":9,"vwap":1275},"2025-12-23",37.76,-0.46,-1.2,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1522,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1522},"2025-12-22",38.276,38.33,0.257,0.68,5100,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1506,"transactions":9,"vwap":1640},"2025-12-19",37.989,38.14,38.063,0.263,0.7,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":731,"volume":1648,"transactions":9,"vwap":1646},"2025-12-18",37.882,37.8,0.28,900,{"date":1650,"open":1605,"high":1605,"low":1178,"close":1178,"change":1651,"percent_change":1652,"volume":1093,"transactions":9,"vwap":1178},"2025-12-17",-0.349,-0.92,{"date":1654,"open":1261,"high":1655,"low":1606,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-16",37.869,-0.117,-0.31,800,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":756,"volume":1665,"transactions":9,"vwap":1663},"2025-12-15",38.29,37.97,37.986,0.016,1300,{"date":1667,"open":1668,"high":1668,"low":1289,"close":1662,"change":1669,"percent_change":1381,"volume":950,"transactions":9,"vwap":1662},"2025-12-12",38.39,-0.355,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":121,"volume":1093,"transactions":9,"vwap":1674},"2025-12-11",38.15,38.37,38.325,0.095,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1231,"volume":809,"transactions":9,"vwap":1680},"2025-12-10",37.94,38.309,38.23,0.343,{"date":1683,"open":1600,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":801,"volume":938,"transactions":9,"vwap":1685},"2025-12-09",38.049999,37.887,-0.014,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":815,"transactions":9,"vwap":1691},"2025-12-08",38.18,37.898,37.901,-0.125,-0.33,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":889,"volume":1232,"transactions":9,"vwap":1699},"2025-12-05",38.168,38.178,38.021999,38.026001,0.067,{"date":1702,"open":1703,"high":1703,"low":1289,"close":1704,"change":1705,"percent_change":1126,"volume":1216,"transactions":9,"vwap":1704},"2025-12-04",38.060001,37.959,0.044,{"date":1707,"open":1708,"high":1600,"low":1709,"close":1710,"change":921,"percent_change":890,"volume":1711,"transactions":9,"vwap":1710},"2025-12-03",37.751,37.745,37.915,12500,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":911,"volume":1648,"transactions":9,"vwap":1716},"2025-12-02",37.78,37.71,37.752,0.089,{"date":1719,"open":1594,"high":1720,"low":1594,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-01",37.84,37.663,-0.197,-0.52,10600,{"date":1726,"open":1714,"high":1275,"low":1714,"close":1275,"change":972,"percent_change":126,"volume":1648,"transactions":9,"vwap":1275},"2025-11-28",{"date":1728,"open":1729,"high":1730,"low":1729,"close":1715,"change":141,"percent_change":1731,"volume":809,"transactions":9,"vwap":1715},"2025-11-26",37.55,37.754,0.86,{"date":1733,"open":1199,"high":1734,"low":1199,"close":1734,"change":1735,"percent_change":1736,"volume":943,"transactions":9,"vwap":1734},"2025-11-25",37.39,0.362,0.98,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1518,"percent_change":290,"volume":931,"transactions":9,"vwap":1740},"2025-11-24",36.963,37.028,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":44,"volume":745,"transactions":9,"vwap":1745},"2025-11-21",36.3,36.76,36.583,0.363,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1232,"transactions":9,"vwap":1750},"2025-11-20",36.58,36.22,-0.534,-1.45,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":756,"volume":780,"transactions":9,"vwap":1758},"2025-11-19",36.71,36.781,36.69,36.754,0.013,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1092,"volume":1174,"transactions":9,"vwap":1765},"2025-11-18",36.77,36.827,36.554,36.741,-0.245,{"date":1768,"open":1769,"high":1734,"low":1770,"close":1770,"change":1771,"percent_change":1107,"volume":1506,"transactions":9,"vwap":1770},"2025-11-17",37.17,36.986,-0.424,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":609,"percent_change":1777,"volume":1416,"transactions":9,"vwap":1776},"2025-11-14",37.25,37.558,37.41,-0.08,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-13",37.82,37.92,37.38,37.44,-0.545,-1.43,3300,{"date":1788,"open":1703,"high":1703,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1573,"transactions":9,"vwap":1790},"2025-11-12",37.922,37.985,0.075,0.2,{"date":1794,"open":1795,"high":1796,"low":1274,"close":1289,"change":1797,"percent_change":1798,"volume":1635,"transactions":9,"vwap":1289},"2025-11-11",37.805,37.938,0.11,0.29,{"date":1800,"open":1801,"high":1606,"low":1802,"close":1646,"change":1803,"percent_change":1804,"volume":758,"transactions":9,"vwap":1646},"2025-11-10",37.655,37.515,0.537,1.44,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1565,"percent_change":1132,"volume":1047,"transactions":9,"vwap":1808},"2025-11-07",37.09,37.263,36.84,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-06",37.288,37.33,37.21,-0.331,-0.88,15300,{"date":1819,"open":1177,"high":1820,"low":1177,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-05",37.66,37.541,0.228,0.61,9600,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":250,"volume":1665,"transactions":9,"vwap":1828},"2025-11-04",37.51,37.313,-0.471,{"date":1831,"open":1678,"high":1678,"low":1832,"close":1833,"change":1408,"percent_change":756,"volume":725,"transactions":9,"vwap":1833},"2025-11-03",37.63,37.784,{"date":1835,"open":1588,"high":1714,"low":1832,"close":1836,"change":1837,"percent_change":1158,"volume":871,"transactions":9,"vwap":1836},"2025-10-31",37.769,0.049,{"date":1839,"open":1261,"high":1614,"low":1317,"close":1276,"change":1461,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1276},"2025-10-30",-0.71,18400,{"date":1843,"open":1680,"high":1680,"low":1289,"close":1620,"change":429,"percent_change":402,"volume":1786,"transactions":9,"vwap":1620},"2025-10-29",{"date":1845,"open":1846,"high":1517,"low":1847,"close":1318,"change":1306,"percent_change":1307,"volume":828,"transactions":9,"vwap":1318},"2025-10-28",38.09,38.075001,{"date":1849,"open":1703,"high":1850,"low":1620,"close":1850,"change":1851,"percent_change":1493,"volume":1093,"transactions":9,"vwap":1850},"2025-10-27",38.080002,0.322,{"date":1853,"open":1336,"high":1274,"low":1336,"close":1854,"change":1855,"percent_change":37,"volume":950,"transactions":9,"vwap":1854},"2025-10-24",37.758,0.274,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1560,"percent_change":1862,"volume":871,"transactions":9,"vwap":1861},"2025-10-23",37.36,37.54,37.31,37.484,0.64,{"date":1864,"open":1865,"high":1169,"low":1866,"close":1284,"change":1867,"percent_change":832,"volume":725,"transactions":9,"vwap":1284},"2025-10-22",37.22,37.103,-0.184,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1657,"volume":1062,"transactions":9,"vwap":1872},"2025-10-21",37.485,37.506,37.43,-0.116,{"date":1875,"open":1729,"high":1729,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-20",37.546,0.398,1.07,700,{"date":1881,"open":1882,"high":1769,"low":1882,"close":1883,"change":1428,"percent_change":1647,"volume":891,"transactions":9,"vwap":1883},"2025-10-17",36.88,37.148,{"date":1885,"open":1177,"high":1177,"low":1886,"close":1887,"change":1888,"percent_change":549,"volume":1216,"transactions":9,"vwap":1887},"2025-10-16",36.996,37.044998,-0.098,{"date":1890,"open":1177,"high":1177,"low":1220,"close":1891,"change":1892,"percent_change":992,"volume":1478,"transactions":9,"vwap":1891},"2025-10-15",37.143,0.223,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":629,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1897},"2025-10-14",36.53,37.087002,36.92,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":385,"percent_change":1903,"volume":1293,"transactions":9,"vwap":1902},"2025-10-13",36.73,36.921,36.91,1.48,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":854,"transactions":9,"vwap":1907},"2025-10-10",37.389,36.37,-0.924,-2.48,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":209,"percent_change":1914,"volume":1658,"transactions":9,"vwap":1913},"2025-10-09",37.49,37.294,-0.56,{"date":1916,"open":1912,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":1271,"transactions":9,"vwap":1917},"2025-10-08",37.504,37.48,0.206,0.55,{"date":1922,"open":1256,"high":1923,"low":1177,"close":1924,"change":1925,"percent_change":1926,"volume":1070,"transactions":9,"vwap":1924},"2025-10-07",37.359,37.298,-0.234,-0.62,{"date":1928,"open":1929,"high":1192,"low":1929,"close":1930,"change":1538,"percent_change":1647,"volume":1216,"transactions":9,"vwap":1930},"2025-10-06",37.498,37.532,{"date":1932,"open":1918,"high":1918,"low":1933,"close":1933,"change":1934,"percent_change":146,"volume":794,"transactions":9,"vwap":1933},"2025-10-03",37.427,0.142,{"date":1936,"open":1256,"high":1256,"low":1937,"close":1938,"change":1939,"percent_change":972,"volume":173,"transactions":9,"vwap":1938},"2025-10-02",37.283,37.285,0.055,{"date":1941,"open":1236,"high":1169,"low":1807,"close":1243,"change":1942,"percent_change":846,"volume":943,"transactions":9,"vwap":1243},"2025-10-01",0.168,{"date":1944,"open":1945,"high":1946,"low":1882,"close":1946,"change":1947,"percent_change":1159,"volume":1373,"transactions":9,"vwap":1946},"2025-09-30",36.96,37.062,0.125,{"date":1949,"open":1950,"high":1950,"low":1902,"close":1951,"change":1952,"percent_change":146,"volume":1786,"transactions":9,"vwap":1951},"2025-09-29",37.0099983,36.937,0.138,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1513,"volume":1648,"transactions":9,"vwap":1958},"2025-09-26",36.72,36.8,36.65,36.799,0.205,{"date":1961,"open":1957,"high":1957,"low":1962,"close":1963,"change":1964,"percent_change":860,"volume":821,"transactions":9,"vwap":1963},"2025-09-25",36.56,36.594,-0.226,{"date":1966,"open":1250,"high":1250,"low":1762,"close":1219,"change":1967,"percent_change":1968,"volume":1062,"transactions":9,"vwap":1219},"2025-09-24",-0.177,-0.48,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1609,"volume":1373,"transactions":9,"vwap":1974},"2025-09-23",37.13,37.15,36.98,36.997,-0.133,{"date":1977,"open":1978,"high":1971,"low":1978,"close":1971,"change":1415,"percent_change":890,"volume":1373,"transactions":9,"vwap":1971},"2025-09-22",36.909,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1307,"volume":821,"transactions":9,"vwap":1982},"2025-09-19",36.94,36.97,36.85,0.019,{"date":1986,"open":1245,"high":1245,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1489,"transactions":9,"vwap":1988},"2025-09-18",36.925,36.951,0.194,0.53,{"date":1992,"open":1993,"high":1902,"low":1994,"close":1994,"change":1995,"percent_change":527,"volume":1573,"transactions":9,"vwap":1994},"2025-09-17",36.869,36.757,-0.037,{"date":1997,"open":1186,"high":1998,"low":1186,"close":1999,"change":2000,"percent_change":527,"volume":1658,"transactions":9,"vwap":1999},"2025-09-16",36.802,36.794,-0.036,{"date":2002,"open":1744,"high":2003,"low":1744,"close":2003,"change":2004,"percent_change":2005,"volume":1648,"transactions":9,"vwap":2003},"2025-09-15",36.83,0.212,0.58,{"date":2007,"open":1749,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1394,"volume":904,"transactions":9,"vwap":2010},"2025-09-12",36.66,36.57,36.618,-0.082,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":949,"percent_change":88,"volume":1232,"transactions":9,"vwap":2015},"2025-09-11",36.62,36.7,36.605,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-10",36.43,36.29,36.33,0.08,0.22,3800,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2022,"volume":780,"transactions":9,"vwap":2028},"2025-09-09",36.118,36.25,0.028,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":1959,"percent_change":457,"volume":1841,"transactions":9,"vwap":2034},"2025-09-08",36.23,36.14,36.222,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":869,"percent_change":629,"volume":794,"transactions":9,"vwap":2038},"2025-09-05",36.0099983,36.016998,35.946,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":2046,"volume":1293,"transactions":9,"vwap":2044},"2025-09-04",35.81,36.029999,36.014999,0.301,0.84,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":146,"volume":2053,"transactions":9,"vwap":2051},"2025-09-03",35.72,35.658,35.714,0.134,15200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2057},"2025-09-02",35.45,35.58,35.38,-0.249,-0.69,12400,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":347,"volume":2066,"transactions":9,"vwap":2064},"2025-08-29",35.829,-0.216,500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":1126,"percent_change":696,"volume":1623,"transactions":9,"vwap":2070},"2025-08-28",36.049999,36.044998,{"date":2072,"open":25,"high":2073,"low":25,"close":2073,"change":2074,"percent_change":2022,"volume":794,"transactions":9,"vwap":2073},"2025-08-27",35.925,0.027,{"date":2076,"open":2042,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":121,"volume":815,"transactions":9,"vwap":2079},"2025-08-26",35.9,35.78,35.898,0.088,{"date":2082,"open":2083,"high":2083,"low":2042,"close":2042,"change":2084,"percent_change":356,"volume":1635,"transactions":9,"vwap":2042},"2025-08-25",35.99,-0.206,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":1209,"transactions":9,"vwap":2089},"2025-08-22",36.070999,36.080002,36.015999,0.593,1.67,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":1358,"percent_change":300,"volume":821,"transactions":9,"vwap":2095},"2025-08-21",35.48,35.423,{"date":2097,"open":2098,"high":2099,"low":2094,"close":2099,"change":870,"percent_change":870,"volume":1623,"transactions":9,"vwap":2099},"2025-08-20",35.49,35.557,{"date":2101,"open":2102,"high":2057,"low":2103,"close":2099,"change":2104,"percent_change":467,"volume":1232,"transactions":9,"vwap":2099},"2025-08-19",35.571,35.55,-0.196,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":1307,"volume":1786,"transactions":9,"vwap":2109},"2025-08-18",35.71,35.76,35.753,0.018,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":111,"volume":1658,"transactions":9,"vwap":2114},"2025-08-15",35.88,35.735,-0.004,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":209,"volume":871,"transactions":9,"vwap":2119},"2025-08-14",35.7,35.739,35.64,-0.076,{"date":2123,"open":2078,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":51,"volume":794,"transactions":9,"vwap":2124},"2025-08-13",35.815,35.75,0.175,{"date":2128,"open":2094,"high":2120,"low":2094,"close":2120,"change":512,"percent_change":1120,"volume":1271,"transactions":9,"vwap":2120},"2025-08-12",{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":190,"percent_change":667,"volume":2133,"transactions":9,"vwap":2132},"2025-08-11",35.32,35.16,3600,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":260,"percent_change":512,"volume":1478,"transactions":9,"vwap":2137},"2025-08-08",35.22,35.3,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":1307,"percent_change":1132,"volume":2024,"transactions":9,"vwap":2142},"2025-08-07",35.35,34.99,35.13,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":582,"percent_change":731,"volume":2149,"transactions":9,"vwap":2148},"2025-08-06",34.92,35.099998,34.86,35.080002,18000,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":649,"volume":1506,"transactions":9,"vwap":2154},"2025-08-05",34.97,34.73,34.82,-0.032,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":738,"transactions":9,"vwap":2159},"2025-08-04",34.74,34.852,0.468,1.36,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-01",34.33,34.47,34.29,34.384,-0.369,-1.06,12300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":1232,"transactions":9,"vwap":2175},"2025-07-31",35.029999,35.035,34.753,-0.237,-0.68,{"date":2179,"open":2180,"high":2180,"low":2141,"close":2141,"change":2181,"percent_change":1657,"volume":1174,"transactions":9,"vwap":2141},"2025-07-30",35.15,-0.108,{"date":2183,"open":2136,"high":2136,"low":2184,"close":2184,"change":2185,"percent_change":1258,"volume":1209,"transactions":9,"vwap":2184},"2025-07-29",35.098,-0.062,{"date":2187,"open":2188,"high":2188,"low":2146,"close":2132,"change":2189,"percent_change":356,"volume":1573,"transactions":9,"vwap":2132},"2025-07-28",35.33,-0.2,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":889,"volume":772,"transactions":9,"vwap":2193},"2025-07-25",35.25,35.36,0.065,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":1394,"volume":2024,"transactions":9,"vwap":2199},"2025-07-24",35.351,35.374,35.295,-0.079,{"date":2202,"open":2192,"high":2198,"low":2203,"close":2198,"change":2204,"percent_change":116,"volume":862,"transactions":9,"vwap":2198},"2025-07-23",35.138,0.394,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-22",34.94,35,34.81,34.98,0.107,0.31,17500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":121,"volume":2220,"transactions":9,"vwap":2218},"2025-07-21",34.96,35.042,34.873,0.087,22200,{"date":2222,"open":2223,"high":2145,"low":2153,"close":2224,"change":2225,"percent_change":190,"volume":2226,"transactions":9,"vwap":2224},"2025-07-18",34.88,34.786,-0.048,12600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1920,"volume":1101,"transactions":9,"vwap":2232},"2025-07-17",34.712,34.84,34.69,34.834,0.191,{"date":2235,"open":2236,"high":2237,"low":2165,"close":2237,"change":2238,"percent_change":922,"volume":1433,"transactions":9,"vwap":2237},"2025-07-16",34.486,34.643,0.133,{"date":2240,"open":2223,"high":2223,"low":2241,"close":2241,"change":2242,"percent_change":310,"volume":1209,"transactions":9,"vwap":2241},"2025-07-15",34.51,-0.175,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1700,"percent_change":2249,"volume":732,"transactions":9,"vwap":2248},"2025-07-14",34.61,34.7,34.59,34.685,0.19,{"date":2251,"open":2252,"high":2252,"low":2245,"close":2253,"change":2254,"percent_change":467,"volume":815,"transactions":9,"vwap":2253},"2025-07-11",34.68,34.618,-0.192,{"date":2256,"open":2257,"high":2230,"low":2231,"close":2209,"change":2258,"percent_change":260,"volume":904,"transactions":9,"vwap":2209},"2025-07-10",34.78,0.059,{"date":2260,"open":2261,"high":2262,"low":2247,"close":2263,"change":2264,"percent_change":1823,"volume":1724,"transactions":9,"vwap":2263},"2025-07-09",34.62,34.76,34.751,0.211,{"date":2266,"open":2247,"high":2247,"low":2267,"close":2267,"change":2268,"percent_change":911,"volume":2269,"transactions":9,"vwap":2267},"2025-07-08",34.54,0.081,2400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1017,"volume":1494,"transactions":9,"vwap":2275},"2025-07-07",34.405,34.46,34.4,34.459,-0.329,{"date":2278,"open":2246,"high":2230,"low":2246,"close":2279,"change":1792,"percent_change":2005,"volume":1658,"transactions":9,"vwap":2279},"2025-07-03",34.788,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":1952,"percent_change":126,"volume":794,"transactions":9,"vwap":2283},"2025-07-02",34.44,34.588,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":609,"volume":732,"transactions":9,"vwap":2289},"2025-07-01",34.42,34.49,34.41,34.45,-0.012,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2126,"percent_change":2295,"volume":1494,"transactions":9,"vwap":2294},"2025-06-30",34.34,34.462,0.51,{"date":2297,"open":2166,"high":2166,"low":2298,"close":2299,"change":2300,"percent_change":949,"volume":1494,"transactions":9,"vwap":2299},"2025-06-27",34.234,34.287,0.127,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1209,"transactions":9,"vwap":2304},"2025-06-26",34.029999,34.16,0.325,0.96,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":786,"percent_change":1114,"volume":1665,"transactions":9,"vwap":2309},"2025-06-25",33.835,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":173,"transactions":9,"vwap":2314},"2025-06-24",33.9,33.93,33.929,0.444,1.33,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":1493,"volume":2322,"transactions":9,"vwap":2320},"2025-06-23",33.298,33.485,0.282,1100,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":1478,"transactions":9,"vwap":2326},"2025-06-20",33.4,33.203,-0.139,-0.42,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":869,"percent_change":629,"volume":2322,"transactions":9,"vwap":2333},"2025-06-18",33.45,33.48,33.342,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":393,"volume":1055,"transactions":9,"vwap":2337},"2025-06-17",33.56,33.34,-0.286,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2046,"volume":780,"transactions":9,"vwap":2344},"2025-06-16",33.74,33.8,33.607,33.626,0.281,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-13",33.73,33.345,-0.409,-1.21,105000,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1270,"volume":2269,"transactions":9,"vwap":2357},"2025-06-12",33.613,33.76,33.754,0.121,{"date":2360,"open":2341,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1188,"volume":2269,"transactions":9,"vwap":2363},"2025-06-11",33.83,33.61,33.633,-0.042,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":1947,"percent_change":949,"volume":173,"transactions":9,"vwap":2368},"2025-06-10",33.65,33.675,33.553,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1307,"percent_change":972,"volume":1174,"transactions":9,"vwap":2375},"2025-06-09",33.6,33.608,33.548,33.55,{"date":2377,"open":2332,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":2381,"volume":173,"transactions":9,"vwap":2378},"2025-06-06",33.5,33.47,0.277,0.83,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1207,"percent_change":199,"volume":1494,"transactions":9,"vwap":2387},"2025-06-05",33.35,33.36,33.17,33.223,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":757,"percent_change":1194,"volume":2066,"transactions":9,"vwap":2391},"2025-06-04",33.27,33.33,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":916,"percent_change":2398,"volume":1216,"transactions":9,"vwap":2397},"2025-06-03",33.12,33.25,33.073002,33.23,0.21,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":1989,"percent_change":2404,"volume":1232,"transactions":9,"vwap":2402},"2025-06-02",32.97,33.16,32.94,0.59,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2410,"percent_change":1306,"volume":1373,"transactions":9,"vwap":2408},"2025-05-30",32.85,32.966,32.73,0.008,{"date":2412,"open":2401,"high":2413,"low":2414,"close":2415,"change":2358,"percent_change":949,"volume":828,"transactions":9,"vwap":2415},"2025-05-29",32.98,32.77,32.958,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":964,"volume":1152,"transactions":9,"vwap":2420},"2025-05-28",32.93,33.049999,32.837,-0.212,{"date":2423,"open":2424,"high":2419,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1416,"transactions":9,"vwap":2426},"2025-05-27",32.95,32.83,33.049,0.523,1.61,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":402,"volume":2435,"transactions":9,"vwap":2433},"2025-05-23",32.31,32.64,32.526,-0.093,8700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1777,"volume":794,"transactions":9,"vwap":2441},"2025-05-22",32.62,32.652,32.58,32.619,-0.026,{"date":2444,"open":2445,"high":2419,"low":2446,"close":2446,"change":2447,"percent_change":1628,"volume":2066,"transactions":9,"vwap":2446},"2025-05-21",33,32.645,-0.395,{"date":2449,"open":2419,"high":2450,"low":2451,"close":2452,"change":1151,"percent_change":209,"volume":815,"transactions":9,"vwap":2452},"2025-05-20",33.09,33.034,33.040001,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2456,"change":2457,"percent_change":922,"volume":2458,"transactions":9,"vwap":2456},"2025-05-19",32.92,33.11,0.129,5300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1920,"volume":780,"transactions":9,"vwap":2464},"2025-05-16",32.87,32.99,32.84,32.981,0.181,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2295,"volume":1195,"transactions":9,"vwap":2471},"2025-05-15",32.72,32.82,32.57,32.8,0.165,{"date":2474,"open":2475,"high":2468,"low":2476,"close":2476,"change":2477,"percent_change":930,"volume":2478,"transactions":9,"vwap":2476},"2025-05-14",32.7,32.635,-0.055,8100,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":260,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-13",32.479,32.75,32.69,0.52,12200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2489},"2025-05-12",32.51,32.52,32.27,0.76,2.39,13600,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":106,"percent_change":2249,"volume":923,"transactions":9,"vwap":2498},"2025-05-09",31.779,31.69,31.76,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":757,"percent_change":141,"volume":891,"transactions":9,"vwap":2504},"2025-05-08",31.82,31.91,31.66,31.7,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2508,"change":2510,"percent_change":609,"volume":871,"transactions":9,"vwap":2508},"2025-05-07",31.56,31.6,31.42,-0.011,{"date":2512,"open":2513,"high":2503,"low":2514,"close":2515,"change":2327,"percent_change":2516,"volume":1181,"transactions":9,"vwap":2515},"2025-05-06",31.58,31.55,31.611,-0.44,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":931,"transactions":9,"vwap":2521},"2025-05-05",31.64,31.85,31.75,-0.06,-0.19,{"date":2525,"open":2521,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-05-02",31.87,31.67,31.81,0.535,1.71,20700,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1939,"percent_change":889,"volume":2322,"transactions":9,"vwap":2536},"2025-05-01",31.43,31.262,31.275,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":889,"volume":1101,"transactions":9,"vwap":2540},"2025-04-30",30.78,31.22,0.056,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":2547,"percent_change":2548,"volume":1271,"transactions":9,"vwap":2545},"2025-04-29",31.09,31.164,31.059999,0.131,0.42,{"date":2550,"open":2551,"high":2546,"low":2552,"close":2553,"change":2554,"percent_change":618,"volume":2269,"transactions":9,"vwap":2553},"2025-04-28",31.030001,30.773,31.033001,0.083,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":1158,"percent_change":2548,"volume":1209,"transactions":9,"vwap":2558},"2025-04-25",30.7,30.95,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":385,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-24",30.37,30.82,1.78,7100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1877,"percent_change":2316,"volume":923,"transactions":9,"vwap":2570},"2025-04-23",30.49,30.66,30.21,30.28,{"date":179,"open":175,"high":2572,"low":175,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},29.94,29.882,0.272,0.92,16700]