[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDI":3,"homepage-market-summary":28,"stock-historical-ITDI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDI","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 2065 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4336,0.6122,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.705,42.66,42.3682,0.3368,0.79,1346.480717,43.7,35.92,4091.347476176,87.2,741,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.64,3707,1353036.869044,42.87,"2025-04-22",[180,183,192,201,211,221,231,240,250,260,271,280,288,296,305,316,325,334,344,353,362,370,380,388,398,407,416,424,434,443,452,461,468,476,483,493,500,509,519,526,535,545,553,561,570,579,590,599,607,616,624,632,641,651,659,668,676,684,695,704,710,717,724,731,737,743,749,757,765,773,779,787,793,799,805,810,814,822,827,835,843,849,855,861,867,872,879,884,889,895,900,906,914,917,924,930,937,945,951,958,966,972,978,983,988,995,1003,1011,1018,1027,1034,1041,1050,1056,1062,1070,1076,1083,1089,1095,1102,1107,1115,1123,1131,1138,1147,1154,1158,1164,1170,1178,1186,1192,1198,1204,1210,1218,1224,1230,1236,1241,1248,1253,1260,1268,1275,1282,1290,1298,1303,1309,1317,1324,1332,1338,1346,1353,1359,1367,1372,1380,1387,1391,1399,1407,1413,1420,1427,1435,1444,1450,1454,1461,1467,1475,1483,1491,1499,1502,1509,1515,1519,1524,1531,1537,1542,1549,1555,1560,1568,1573,1577,1582,1588,1594,1600,1608,1613,1619,1625,1630,1635,1642,1646,1651,1657,1664,1671,1677,1681,1688,1694,1699,1703,1709,1715,1721,1726,1733,1736,1741,1747,1753,1759,1765,1770,1774,1780,1787,1791,1797,1800,1805,1809,1814,1819,1826,1832,1834,1839,1845,1851,1856,1860,1866,1872,1876,1880,1884,1889,1894,1898,1902,1908,1913,1918,1922,1927,1932,1937,1942,1946,1953,1958,1965,1970,1974,1982,1988,1996,2001,2006,2012,2019,2023,2030,2034,2037,2042,2046,2052,2057,2060,2066,2069,2075,2077,2083,2090,2095,2101,2106,2112,2119,2128,2133,2140,2145,2149,2156,2162,2165,2170,2175,2179,2184,2190,2195,2201,2205,2208,2213,2218,2226,2230,2234,2239,2242,2247,2253,2257,2263,2269,2274,2279,2286,2292,2300,2305,2310,2317,2322,2327,2331,2336,2341,2345,2350,2354,2360,2367,2372,2377,2384,2392,2398,2403,2406,2411,2414,2421,2427,2433,2437,2444,2448,2455,2459,2465,2471,2478,2483,2489,2496],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},153,42.706,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",42.44,42.17,-0.0677,-0.16,3293.32343,186,42.3296,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",42.6352,42.4359,-0.1541,-0.36,916.356429,121,42.6328,{"date":202,"open":203,"high":204,"low":185,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",42.595,42.6,42.59,-0.0476,-0.11,6083.907628,158,42.565,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.82,42.5667,42.6376,-0.3459,-0.8,4165.108547,183,42.6933,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",42.855,42.9835,42.73,0.2335,0.55,4609.50763,166,42.8281,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":229,"vwap":239},"2026-09-24",42.7,42.75,42.51,-0.0382,-0.09,9778.21676,42.6364,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",43.22,42.78,42.7882,-0.5312,-1.23,1754.272979,124,42.8501,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":190,"vwap":259},"2026-09-22",43.34,43.35,43.2,43.3194,0.0633,0.15,13106.103212,43.3117,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",43.06,43.27,42.959,43.2561,0.6305,1.48,5857.979641,191,43.1529,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",42.49,42.6256,-0.0961,-0.22,3161.733586,142,42.5469,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",42.7217,0.5045,1.2,722.537443,104,42.7165,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":197,"volume":293,"transactions":294,"vwap":295},"2026-09-16",42.615,42.2172,-0.151,827.05826,111,42.5082,{"date":297,"open":298,"high":298,"low":299,"close":19,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",42.64,42.36,-0.2161,-0.51,2119.463636,129,42.4123,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",42.52,42.72,42.46,42.5843,-0.3226,-0.75,4177.901824,162,42.5409,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",43.08,42.9069,0.396,0.93,2595.264908,137,42.9574,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",42.71,42.5109,-0.3991,-0.93,1812.774834,113,42.621,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",43.13,42.88,42.91,-0.2721,-0.63,6933.785239,139,42.9815,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",43.5,43.1821,-0.2679,-0.62,2620.959614,185,43.3112,{"date":354,"open":355,"high":355,"low":253,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",43.47,43.45,0.0543,0.13,12702.119265,234,43.4194,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":100,"volume":368,"transactions":342,"vwap":369},"2026-09-03",43.29,43.43,43.3957,0.4358,6494.160541,43.3895,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":227,"volume":377,"transactions":378,"vwap":379},"2026-09-02",42.92,43,42.9,42.9599,0.2362,1740.769145,133,42.9373,{"date":381,"open":373,"high":373,"low":327,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",42.7237,-0.3763,-0.87,6289.163753,151,42.9395,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",43.15,43.045,43.1,-0.1189,-0.28,1961.736827,155,43.0852,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":278,"vwap":406},"2026-08-28",43.32,43.19,43.2189,-0.1598,-0.37,1202.306623,43.4114,{"date":408,"open":409,"high":409,"low":242,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",43.4,43.3787,0.1687,0.39,1059.408661,99,43.3416,{"date":417,"open":318,"high":418,"low":318,"close":419,"change":420,"percent_change":207,"volume":421,"transactions":422,"vwap":423},"2026-08-26",43.26,43.21,-0.049,5678.754067,132,43.201,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",43.195,43.259,43.09,0.2526,0.59,4886.286886,150,43.1252,{"date":435,"open":254,"high":254,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",42.95,43.0064,-0.1685,-0.39,3553.910783,159,43.0419,{"date":444,"open":262,"high":445,"low":262,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",43.23,43.1749,0.2249,0.52,3634.115573,163,43.1707,{"date":453,"open":454,"high":392,"low":455,"close":436,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",43.04,42.9161,-0.1896,-0.44,8223.830767,140,42.9839,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":412,"volume":465,"transactions":466,"vwap":467},"2026-08-19",43.1396,0.1696,846.824635,115,43.238,{"date":469,"open":428,"high":392,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",42.97,-0.5,-1.15,2957.565683,128,43.0544,{"date":477,"open":23,"high":23,"low":355,"close":355,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",-0.0613,-0.14,5128.279722,198,43.5852,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":209,"vwap":492},"2026-08-14",43.61,43.62,43.48,43.5313,-0.0787,-0.18,3952.470566,43.5938,{"date":494,"open":253,"high":495,"low":253,"close":485,"change":496,"percent_change":497,"volume":498,"transactions":323,"vwap":499},"2026-08-13",43.66,0.2638,0.61,3428.383027,43.5787,{"date":501,"open":502,"high":503,"low":400,"close":504,"change":505,"percent_change":145,"volume":506,"transactions":507,"vwap":508},"2026-08-12",43.33,43.41,43.3462,0.1662,2191.303605,90,43.3551,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",43.42,43.16,43.18,-0.022,-0.05,3610.261939,126,43.2918,{"date":520,"open":252,"high":252,"low":401,"close":521,"change":522,"percent_change":276,"volume":523,"transactions":524,"vwap":525},"2026-08-10",43.202,-0.096,6368.715505,192,43.2706,{"date":527,"open":419,"high":528,"low":254,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",43.3,43.298,0.3544,0.83,2365.802782,118,43.0706,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",43.11,42.93,42.9436,-0.1759,-0.41,3860.185488,119,43.0317,{"date":546,"open":365,"high":365,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",43.1195,0.014,0.03,4012.408175,161,43.2005,{"date":554,"open":308,"high":555,"low":308,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":517,"vwap":560},"2026-08-04",43.1699,43.1055,0.7472,1.76,2278.644653,43.0154,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",42.08,42.3583,0.4483,1.07,4214.53013,210,42.2791,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":396,"vwap":578},"2026-07-31",42,41.73,41.91,0.1181,0.28,1297.672879,41.8695,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",41.55,41.81,41.5499,41.7919,0.8307,2.03,1377.828402,98,41.6311,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",41.3,40.9612,-0.5621,-1.35,1550.131918,114,41.2189,{"date":600,"open":592,"high":601,"low":592,"close":602,"change":603,"percent_change":237,"volume":604,"transactions":605,"vwap":606},"2026-07-28",41.61,41.5233,-0.0367,1039.204682,116,41.4562,{"date":608,"open":574,"high":574,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",41.37,41.56,0.1387,0.33,5415.057731,195,41.5152,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",41.4213,0.0049,0.01,322.489561,101,41.5565,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",41.4164,-0.5043,-1.2,629.230036,106,41.4277,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":479,"volume":638,"transactions":639,"vwap":640},"2026-07-22",42.01,42.04,41.9207,-0.0593,2233.030402,77,41.9906,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",41.815,41.99,41.98,0.5128,1.24,1749.681647,105,41.9496,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":551,"vwap":658},"2026-07-20",41.85,41.4672,-0.159,-0.38,2129.174141,41.6697,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":312,"volume":665,"transactions":666,"vwap":667},"2026-07-17",41.5,41.72,41.6262,-0.3139,1548.839802,130,41.6313,{"date":669,"open":563,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":474,"vwap":675},"2026-07-16",42.11,41.9401,-0.2923,-0.69,4138.508348,42.0596,{"date":677,"open":634,"high":678,"low":634,"close":679,"change":680,"percent_change":140,"volume":681,"transactions":682,"vwap":683},"2026-07-15",42.27,42.2324,0.1361,697.33529,107,42.1614,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",42.1,42.18,42.065,42.0963,0.2363,0.56,3183.585893,149,42.1121,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":70,"volume":701,"transactions":702,"vwap":703},"2026-07-13",42.16,41.8108,41.86,-0.455,3700.423194,173,42.0103,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":125,"volume":709,"transactions":9,"vwap":707},"2026-07-10",42.32,42.315,0.168,600,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",42.15,42.147,0.3,0.72,1400,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":439,"volume":723,"transactions":9,"vwap":720},"2026-07-08",41.8,41.847,41.77,-0.163,2100,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":541,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-07",42.35,41.96,42.0099983,-0.97,2300,{"date":732,"open":572,"high":733,"low":572,"close":734,"change":735,"percent_change":115,"volume":736,"transactions":9,"vwap":734},"2026-07-06",42.47,42.42,0.472,2600,{"date":738,"open":726,"high":726,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",41.948,0.008,0.02,900,{"date":744,"open":572,"high":670,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",41.94,-0.234,-0.55,3100,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-06-30",42.099998,42.174,42.077999,0.274,0.65,1200,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-29",41.691,41.9,41.48,0.41,0.99,4900,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",41.13,41.605,41.49,-0.054,-0.13,8900,{"date":774,"open":721,"high":721,"low":775,"close":776,"change":777,"percent_change":120,"volume":778,"transactions":9,"vwap":776},"2026-06-25",41.535,41.544,0.104,6300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":207,"volume":786,"transactions":9,"vwap":784},"2026-06-24",41.602,41.62,41.28,41.44,-0.046,1800,{"date":788,"open":661,"high":661,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",41.486,-0.784,-1.85,500,{"date":794,"open":706,"high":795,"low":796,"close":678,"change":420,"percent_change":797,"volume":798,"transactions":9,"vwap":678},"2026-06-22",42.48,42.23,-0.12,7800,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":786,"transactions":9,"vwap":802},"2026-06-18",42.2,42.319,0.509,1.22,{"date":806,"open":309,"high":309,"low":582,"close":582,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":582},"2026-06-17",-0.397,-0.94,3400,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":439,"volume":792,"transactions":9,"vwap":812},"2026-06-16",42.207,-0.166,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",42.5,42.37,42.373,0.595,1.42,3200,{"date":823,"open":775,"high":745,"low":775,"close":824,"change":825,"percent_change":826,"volume":756,"transactions":9,"vwap":824},"2026-06-12",41.778,0.191,0.46,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-11",41.025002,41.587,40.76,0.937,2.31,3500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",40.96,40.97,40.65,-0.56,-1.36,3800,{"date":844,"open":661,"high":661,"low":845,"close":846,"change":847,"percent_change":848,"volume":756,"transactions":9,"vwap":846},"2026-06-09",40.49,41.21,-0.07,-0.17,{"date":850,"open":581,"high":581,"low":851,"close":783,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":783},"2026-06-08",41.22,0.193,0.47,4200,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":786,"transactions":9,"vwap":858},"2026-06-05",41.999,41.087002,-1.247,-2.95,{"date":862,"open":712,"high":863,"low":712,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",42.334,0.154,0.37,1900,{"date":868,"open":733,"high":235,"low":712,"close":687,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":687},"2026-06-03",-0.336,-0.79,10600,{"date":873,"open":874,"high":307,"low":817,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",42.41,42.516,0.186,0.44,2000,{"date":880,"open":572,"high":881,"low":572,"close":881,"change":882,"percent_change":883,"volume":716,"transactions":9,"vwap":881},"2026-06-01",42.33,0.102,0.24,{"date":885,"open":186,"high":817,"low":186,"close":886,"change":887,"percent_change":888,"volume":730,"transactions":9,"vwap":886},"2026-05-29",42.228,0.069,0.16,{"date":890,"open":687,"high":891,"low":892,"close":892,"change":893,"percent_change":412,"volume":894,"transactions":9,"vwap":892},"2026-05-28",42.195,42.159,0.165,1500,{"date":896,"open":796,"high":796,"low":897,"close":897,"change":898,"percent_change":490,"volume":899,"transactions":9,"vwap":897},"2026-05-27",41.994,-0.076,800,{"date":901,"open":670,"high":670,"low":902,"close":903,"change":904,"percent_change":804,"volume":905,"transactions":9,"vwap":903},"2026-05-26",41.95,42.07,0.507,5800,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",41.67,41.68,41.563,0.083,0.2,2200,{"date":915,"open":767,"high":916,"low":767,"close":761,"change":825,"percent_change":826,"volume":736,"transactions":9,"vwap":761},"2026-05-21",41.57,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",41.099998,41.289,0.567,1.39,3000,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":742,"transactions":9,"vwap":927},"2026-05-19",40.84,40.722,-0.315,-0.77,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":257,"volume":723,"transactions":9,"vwap":935},"2026-05-18",41.060001,41.07,40.9,41.036999,0.063,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",41.0099983,41.175,40.974,-0.689,-1.65,17100,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":125,"volume":913,"transactions":9,"vwap":949},"2026-05-14",41.65,41.78,41.663,0.167,{"date":952,"open":953,"high":581,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-13",41.32,41.496,0.263,0.64,6500,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-12",41.029999,41.233,40.93,-0.251,-0.61,4400,{"date":967,"open":610,"high":916,"low":968,"close":969,"change":970,"percent_change":105,"volume":971,"transactions":9,"vwap":969},"2026-05-11",41.441,41.484,0.025,12600,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":792,"transactions":9,"vwap":975},"2026-05-08",41.43,41.459,0.385,0.94,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":330,"volume":834,"transactions":9,"vwap":981},"2026-05-07",41.35,41.074001,-0.386,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":21,"percent_change":987,"volume":821,"transactions":9,"vwap":986},"2026-05-06",41.18,41.46,1.94,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":913,"transactions":9,"vwap":992},"2026-05-05",40.58,40.733,40.67,0.433,1.08,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-04",40.52,40.16,40.237,-0.263,-0.65,1700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",40.61,40.62,40.5,0.044,0.11,3700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-30",40,40.456,0.666,1.67,5200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-29",39.85,39.86,39.76,39.79,-0.172,-0.43,10200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":866,"transactions":9,"vwap":1031},"2026-04-28",39.89,39.98,39.962,-0.228,-0.57,{"date":1035,"open":1036,"high":1036,"low":998,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-27",40.3,40.19,-0.012,-0.03,3900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-24",39.99,40.21,39.96,40.202,0.323,0.81,2800,{"date":1051,"open":1052,"high":1053,"low":1020,"close":1054,"change":1055,"percent_change":312,"volume":1010,"transactions":9,"vwap":1054},"2026-04-23",40.09,40.099998,39.879,-0.301,{"date":1057,"open":1044,"high":1044,"low":998,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",40.18,0.391,0.98,1300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",40.25,40.31,39.789,-0.456,-1.13,1100,{"date":1071,"open":1072,"high":1064,"low":1073,"close":1074,"change":1075,"percent_change":394,"volume":894,"transactions":9,"vwap":1074},"2026-04-20",40.228,40.14,40.245,-0.114,{"date":1077,"open":1078,"high":997,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",40.284,40.359,0.544,1.37,2700,{"date":1084,"open":146,"high":146,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":172,"transactions":9,"vwap":1086},"2026-04-16",39.8,39.815,0.049,0.12,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":950,"percent_change":1094,"volume":923,"transactions":9,"vwap":1092},"2026-04-15",39.69,39.766,39.63,0.42,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":834,"transactions":9,"vwap":1098},"2026-04-14",39.43,39.599,39.41,0.439,1.12,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":150,"percent_change":64,"volume":878,"transactions":9,"vwap":1105},"2026-04-13",38.71,39.16,38.58,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1010,"transactions":9,"vwap":1112},"2026-04-10",38.89,38.94,38.74,38.81,0.028,0.07,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":888,"volume":1122,"transactions":9,"vwap":1120},"2026-04-09",38.56,38.86,38.5,38.782,0.062,6000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",38.97,38.54,38.72,1.229,3.28,9200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":913,"transactions":9,"vwap":1134},"2026-04-07",37.45,37.491,37.17,-0.007,-0.02,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-06",37.46,37.54,37.39,37.498,0.196,0.53,10300,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-02",36.82,37.302,-0.088,-0.24,8100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1142,"change":865,"percent_change":43,"volume":842,"transactions":9,"vwap":1142},"2026-04-01",37.23,37.55,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":566,"percent_change":1163,"volume":957,"transactions":9,"vwap":1161},"2026-03-31",36.38,37.02,36.34,2.98,{"date":1165,"open":1166,"high":1166,"low":24,"close":1167,"change":1168,"percent_change":1169,"volume":723,"transactions":9,"vwap":1167},"2026-03-30",36.41,35.95,-0.098,-0.27,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-27",36.46,35.99,36.048,-0.48,-1.31,7300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1017,"transactions":9,"vwap":1183},"2026-03-26",36.95,36.98,36.52,36.528,-0.696,-1.87,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1002,"transactions":9,"vwap":1189},"2026-03-25",37.41,37.224,0.338,0.92,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":840,"volume":716,"transactions":9,"vwap":1196},"2026-03-24",36.83,37.07,36.886,-0.209,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-23",37.095001,0.656,1.8,3600,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":709,"transactions":9,"vwap":1207},"2026-03-20",36.65,36.439,-0.808,-2.17,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-19",37.040001,37.247,36.96,-0.073,-0.2,5300,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":798,"transactions":9,"vwap":1221},"2026-03-18",37.8,37.32,-0.565,-1.49,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":865,"volume":1082,"transactions":9,"vwap":1228},"2026-03-17",38.080002,37.84,37.885,0.141,{"date":1231,"open":1232,"high":1220,"low":1232,"close":1233,"change":448,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-16",37.58,37.744,1.4,13100,{"date":1237,"open":1238,"high":1238,"low":1189,"close":1189,"change":1239,"percent_change":1240,"volume":821,"transactions":9,"vwap":1189},"2026-03-13",37.71,-0.292,-0.78,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":736,"transactions":9,"vwap":1245},"2026-03-12",37.75,37.77,37.516,-0.652,-1.71,{"date":1249,"open":1226,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":771,"volume":923,"transactions":9,"vwap":1250},"2026-03-11",38.168,38.0040016,-0.048,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1137,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",38.26,38.6,38.216,-0.009,5000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":730,"transactions":9,"vwap":1265},"2026-03-09",37.56,38.32,37.49,38.225,0.325,0.86,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":716,"transactions":9,"vwap":1272},"2026-03-06",38.060001,37.87,37.9,-0.422,-1.1,{"date":1276,"open":1256,"high":1277,"low":1270,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",38.61,38.322,-0.503,-1.3,17000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-04",38.53,38.88,38.825,0.364,0.95,5100,{"date":1291,"open":1255,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-03",38.51,37.725,38.461,-0.823,-2.1,16700,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":471,"volume":878,"transactions":9,"vwap":1301},"2026-03-02",39.11,39.284,-0.196,{"date":1304,"open":1305,"high":1305,"low":1099,"close":1306,"change":1307,"percent_change":439,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",39.508,39.48,-0.153,8700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-26",39.68,39.367,39.633,-0.135,-0.34,9800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1048,"volume":821,"transactions":9,"vwap":1322},"2026-02-25",39.77,39.788,39.64,39.768,0.318,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":809,"transactions":9,"vwap":1329},"2026-02-24",39.368,39.462,39.35,39.45,0.312,0.8,{"date":1333,"open":1334,"high":1334,"low":1300,"close":1335,"change":1336,"percent_change":1337,"volume":1040,"transactions":9,"vwap":1335},"2026-02-23",39.52,39.138,-0.358,-0.91,{"date":1339,"open":1099,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-20",39.5,39.255,39.496,0.332,0.85,8400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1075,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-19",39.060001,39.164,39.0099983,-0.29,38700,{"date":1354,"open":1105,"high":1355,"low":1105,"close":1356,"change":1357,"percent_change":1358,"volume":723,"transactions":9,"vwap":1356},"2026-02-18",39.42,39.278,0.195,0.5,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":548,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",39.029999,39.19,38.838,39.083,0.04,4700,{"date":1368,"open":1369,"high":1362,"low":1369,"close":1370,"change":911,"percent_change":1371,"volume":1010,"transactions":9,"vwap":1370},"2026-02-13",38.915,39.069,0.21,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-12",39.66,39.675,38.986,-0.543,-1.37,5600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":714,"volume":1122,"transactions":9,"vwap":1385},"2026-02-11",39.58,39.61,39.37,39.529,0.119,{"date":1388,"open":1389,"high":1389,"low":1099,"close":1099,"change":1390,"percent_change":1137,"volume":748,"transactions":9,"vwap":1099},"2026-02-10",39.6,-0.008,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":798,"transactions":9,"vwap":1396},"2026-02-09",39.09,39.49,39.02,39.418,0.292,0.75,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-06",38.73,39.13,39.126,0.869,2.27,4800,{"date":1408,"open":1119,"high":1126,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-05",38.257,-0.472,-1.22,4500,{"date":1414,"open":1415,"high":1416,"low":1277,"close":1417,"change":1418,"percent_change":1419,"volume":1379,"transactions":9,"vwap":1417},"2026-02-04",38.83,38.9,38.729,-0.124,-0.32,{"date":1421,"open":1422,"high":1423,"low":1104,"close":1424,"change":1425,"percent_change":1315,"volume":1426,"transactions":9,"vwap":1424},"2026-02-03",39.080002,39.12,38.853,-0.134,2400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-02",38.79,38.99,38.987,0.209,0.54,1600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-30",38.98,38.999,38.66,38.778,-0.362,-0.92,4600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1039,"percent_change":1449,"volume":786,"transactions":9,"vwap":1447},"2026-01-29",39.040001,39.14,39.021999,-0.08,{"date":1451,"open":1452,"high":1452,"low":1300,"close":1453,"change":1252,"percent_change":797,"volume":913,"transactions":9,"vwap":1453},"2026-01-28",39.23,39.17,{"date":1455,"open":1456,"high":1457,"low":1393,"close":1458,"change":1459,"percent_change":1331,"volume":1460,"transactions":9,"vwap":1458},"2026-01-27",39.15,39.24,39.218,0.313,13300,{"date":1462,"open":1463,"high":1437,"low":1109,"close":1464,"change":1465,"percent_change":877,"volume":1466,"transactions":9,"vwap":1464},"2026-01-26",38.93,38.905,0.17,8200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":786,"transactions":9,"vwap":1472},"2026-01-23",38.65,38.76,38.588,38.735,0.038,0.1,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1049,"transactions":9,"vwap":1480},"2026-01-22",38.705,38.765,38.67,38.697,0.232,0.6,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1040,"transactions":9,"vwap":1488},"2026-01-21",38.13,38.55,38.11,38.465,0.443,1.17,{"date":1492,"open":1493,"high":1263,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-20",38.24,38.02,38.021999,-0.645,-1.67,16800,{"date":1500,"open":1429,"high":1429,"low":1256,"close":1501,"change":548,"percent_change":1365,"volume":730,"transactions":9,"vwap":1501},"2026-01-16",38.667,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1412,"transactions":9,"vwap":1506},"2026-01-15",38.733,38.82,38.653,0.106,0.27,{"date":1510,"open":1256,"high":1256,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":821,"transactions":9,"vwap":1512},"2026-01-14",38.399,38.547,-0.039,-0.1,{"date":1516,"open":1429,"high":1429,"low":1292,"close":1517,"change":1425,"percent_change":1518,"volume":905,"transactions":9,"vwap":1517},"2026-01-13",38.586,-0.35,{"date":1520,"open":1521,"high":1401,"low":1521,"close":1127,"change":1522,"percent_change":1094,"volume":1523,"transactions":9,"vwap":1127},"2026-01-12",38.4,0.163,3300,{"date":1525,"open":1526,"high":1256,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-09",38.31,38.557,0.256,0.67,2900,{"date":1532,"open":1493,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1536,"volume":854,"transactions":9,"vwap":1533},"2026-01-08",38.301,38.2,0.035,0.09,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":541,"volume":736,"transactions":9,"vwap":1540},"2026-01-07",38.46,38.266,-0.157,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1482,"volume":842,"transactions":9,"vwap":1547},"2026-01-06",38.3,38.43,38.287,38.423,0.23,{"date":1550,"open":1226,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":977,"volume":821,"transactions":9,"vwap":1553},"2026-01-05",38.23,38.029999,38.193,0.356,{"date":1556,"open":1227,"high":1271,"low":1557,"close":1558,"change":1559,"percent_change":430,"volume":821,"transactions":9,"vwap":1558},"2026-01-02",37.72,37.837,0.221,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-31",37.88,37.59,37.616,-0.244,-0.64,23500,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":549,"percent_change":1572,"volume":1049,"transactions":9,"vwap":1571},"2025-12-30",37.918,37.86,0.08,{"date":1574,"open":1562,"high":1562,"low":1220,"close":1575,"change":1576,"percent_change":197,"volume":1289,"transactions":9,"vwap":1575},"2025-12-29",37.83,-0.137,{"date":1578,"open":1494,"high":1494,"low":1579,"close":1580,"change":1581,"percent_change":1536,"volume":1530,"transactions":9,"vwap":1580},"2025-12-26",37.92,37.967,0.034,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":120,"volume":866,"transactions":9,"vwap":1586},"2025-12-24",37.91,37.96,37.933,0.094,{"date":1589,"open":1590,"high":1571,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":878,"transactions":9,"vwap":1591},"2025-12-23",37.76,37.839,-0.451,-1.18,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":878,"transactions":9,"vwap":1597},"2025-12-22",38.25,38.29,0.241,0.63,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":715,"volume":1607,"transactions":9,"vwap":1605},"2025-12-19",38.049999,38.14,38.040001,38.049,0.273,2500,{"date":1609,"open":1562,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":21,"volume":894,"transactions":9,"vwap":1611},"2025-12-18",37.93,37.776,0.295,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":748,"transactions":9,"vwap":1616},"2025-12-17",37.85,37.481,-0.359,-0.95,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1227,"change":1623,"percent_change":1518,"volume":1624,"transactions":9,"vwap":1227},"2025-12-16",37.98,37.697,-0.133,7200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":548,"percent_change":1365,"volume":1629,"transactions":9,"vwap":1628},"2025-12-15",38.27,37.973,9600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1442,"volume":1406,"transactions":9,"vwap":1633},"2025-12-12",38.38,37.959,-0.354,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":120,"volume":1641,"transactions":9,"vwap":1639},"2025-12-11",38.099998,38.36,38.313,0.097,6100,{"date":1643,"open":1644,"high":1597,"low":1272,"close":1257,"change":1645,"percent_change":64,"volume":1217,"transactions":9,"vwap":1257},"2025-12-10",37.932,0.341,{"date":1647,"open":1220,"high":1585,"low":1220,"close":1648,"change":1649,"percent_change":1650,"volume":742,"transactions":9,"vwap":1648},"2025-12-09",37.875,-0.014,-0.04,{"date":1652,"open":1270,"high":1270,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1069,"transactions":9,"vwap":1654},"2025-12-08",37.854,37.889,-0.126,-0.33,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1434,"transactions":9,"vwap":1661},"2025-12-05",38.12,38.179,38.014999,0.067,0.18,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1088,"volume":1641,"transactions":9,"vwap":1669},"2025-12-04",37.955,37.99,37.923,37.948,0.046,{"date":1672,"open":1227,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":923,"transactions":9,"vwap":1673},"2025-12-03",37.902,37.835,0.161,0.43,{"date":1678,"open":1243,"high":1590,"low":1679,"close":1680,"change":1536,"percent_change":883,"volume":1203,"transactions":9,"vwap":1680},"2025-12-02",37.69,37.741,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1259,"transactions":9,"vwap":1685},"2025-12-01",37.57,37.79,37.651,-0.226,-0.6,{"date":1689,"open":1244,"high":1562,"low":1690,"close":1691,"change":1692,"percent_change":1358,"volume":1693,"transactions":9,"vwap":1691},"2025-11-28",37.7,37.877,0.187,15300,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1679,"change":1698,"percent_change":531,"volume":1049,"transactions":9,"vwap":1679},"2025-11-26",37.538,37.78,0.311,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1287,"percent_change":1060,"volume":1530,"transactions":9,"vwap":1702},"2025-11-25",37.27,37.379,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":899,"transactions":9,"vwap":1706},"2025-11-24",36.64,37.014999,0.442,1.21,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":87,"volume":1714,"transactions":9,"vwap":1712},"2025-11-21",36.272,36.573,0.368,700,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1049,"transactions":9,"vwap":1718},"2025-11-20",37.253,36.205,-0.537,-1.46,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1365,"volume":1725,"transactions":9,"vwap":1723},"2025-11-19",36.742,0.015,200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1566,"volume":730,"transactions":9,"vwap":1731},"2025-11-18",36.76,36.771,36.57,36.727,-0.236,{"date":1734,"open":1156,"high":1156,"low":1735,"close":1735,"change":541,"percent_change":1274,"volume":709,"transactions":9,"vwap":1735},"2025-11-17",36.963,{"date":1737,"open":1738,"high":1264,"low":1738,"close":1739,"change":1740,"percent_change":1039,"volume":1434,"transactions":9,"vwap":1739},"2025-11-14",37.075001,37.373,-0.013,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1406,"transactions":9,"vwap":1744},"2025-11-13",37.763,37.386,-0.614,-1.62,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":882,"percent_change":1508,"volume":1752,"transactions":9,"vwap":1751},"2025-11-12",38.07,37.884,38,15700,{"date":1754,"open":1227,"high":1755,"low":1227,"close":1756,"change":1757,"percent_change":1758,"volume":1002,"transactions":9,"vwap":1756},"2025-11-11",37.94,37.898,0.098,0.26,{"date":1760,"open":1272,"high":1272,"low":1761,"close":1220,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1220},"2025-11-10",37.65,0.549,1.47,22600,{"date":1766,"open":1767,"high":1768,"low":1194,"close":1768,"change":1769,"percent_change":888,"volume":1049,"transactions":9,"vwap":1768},"2025-11-07",37.080002,37.251,0.061,{"date":1771,"open":1772,"high":1221,"low":1772,"close":1773,"change":1315,"percent_change":1337,"volume":1049,"transactions":9,"vwap":1773},"2025-11-06",37.148,37.19,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":497,"volume":1366,"transactions":9,"vwap":1778},"2025-11-05",37.42,37.64,37.53,0.229,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":913,"transactions":9,"vwap":1784},"2025-11-04",37.36,37.5,37.301,-0.486,-1.29,{"date":1788,"open":1579,"high":1579,"low":1789,"close":1790,"change":549,"percent_change":1572,"volume":923,"transactions":9,"vwap":1790},"2025-11-03",37.598,37.787,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-31",37.757,0.071,0.19,400,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1239,"percent_change":929,"volume":1796,"transactions":9,"vwap":1799},"2025-10-30",37.686,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1351,"volume":756,"transactions":9,"vwap":1803},"2025-10-29",38.15,37.978,-0.109,{"date":1806,"open":1485,"high":1802,"low":1604,"close":1807,"change":1808,"percent_change":741,"volume":894,"transactions":9,"vwap":1807},"2025-10-28",38.087002,0.007,{"date":1810,"open":1667,"high":1226,"low":1811,"close":1226,"change":1812,"percent_change":1813,"volume":866,"transactions":9,"vwap":1226},"2025-10-27",37.97,0.366,0.97,{"date":1815,"open":1816,"high":1244,"low":1816,"close":1817,"change":1818,"percent_change":1482,"volume":894,"transactions":9,"vwap":1817},"2025-10-24",37.688,37.714,0.226,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1607,"transactions":9,"vwap":1823},"2025-10-23",37.37,37.51,37.488,0.255,0.68,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":471,"volume":1061,"transactions":9,"vwap":1830},"2025-10-22",37.44,37.16,37.233,-0.187,{"date":1833,"open":1783,"high":1783,"low":1776,"close":1776,"change":771,"percent_change":1518,"volume":1040,"transactions":9,"vwap":1776},"2025-10-21",{"date":1835,"open":1836,"high":1157,"low":1836,"close":1157,"change":1837,"percent_change":1838,"volume":742,"transactions":9,"vwap":1157},"2025-10-20",37.38,0.414,1.11,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":576,"volume":786,"transactions":9,"vwap":1843},"2025-10-17",36.99,37.18,37.136,0.103,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1168,"percent_change":1850,"volume":1061,"transactions":9,"vwap":1849},"2025-10-16",37.256,37.029999,37.033001,-0.26,{"date":1852,"open":1853,"high":1782,"low":1854,"close":1854,"change":1855,"percent_change":1433,"volume":1002,"transactions":9,"vwap":1854},"2025-10-15",37.31,37.131,0.201,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":110,"percent_change":1039,"volume":786,"transactions":9,"vwap":1859},"2025-10-14",36.92,36.93,{"date":1861,"open":1194,"high":1862,"low":1194,"close":1863,"change":1864,"percent_change":1865,"volume":1530,"transactions":9,"vwap":1863},"2025-10-13",36.974,36.94,0.581,1.6,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":723,"transactions":9,"vwap":1869},"2025-10-10",37.366,36.359,-0.923,-2.48,{"date":1873,"open":1616,"high":1616,"low":1874,"close":1875,"change":1197,"percent_change":840,"volume":1434,"transactions":9,"vwap":1875},"2025-10-09",37.24,37.282,{"date":1877,"open":1878,"high":1134,"low":1878,"close":1134,"change":1879,"percent_change":1433,"volume":172,"transactions":9,"vwap":1134},"2025-10-08",37.355,0.203,{"date":1881,"open":1563,"high":1563,"low":1882,"close":1882,"change":1883,"percent_change":340,"volume":1069,"transactions":9,"vwap":1882},"2025-10-07",37.288,-0.235,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1844,"percent_change":576,"volume":786,"transactions":9,"vwap":1888},"2025-10-06",37.502,37.544,37.523,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1776,"change":1893,"percent_change":145,"volume":866,"transactions":9,"vwap":1776},"2025-10-03",37.34,37.505,0.143,{"date":1895,"open":1142,"high":1142,"low":1896,"close":1896,"change":1897,"percent_change":358,"volume":1002,"transactions":9,"vwap":1896},"2025-10-02",37.277,0.047,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1156,"change":1465,"percent_change":826,"volume":723,"transactions":9,"vwap":1156},"2025-10-01",37.049999,37.25,{"date":1903,"open":1859,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1907,"volume":1607,"transactions":9,"vwap":1904},"2025-09-30",37.060001,36.87,0.134,0.36,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1893,"percent_change":412,"volume":1069,"transactions":9,"vwap":1911},"2025-09-29",36.91,36.926,36.895,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1433,"volume":709,"transactions":9,"vwap":1916},"2025-09-26",36.81,36.783,0.197,{"date":1919,"open":1705,"high":1705,"low":1920,"close":1921,"change":1197,"percent_change":1033,"volume":913,"transactions":9,"vwap":1921},"2025-09-25",36.493,36.586,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1175,"volume":1002,"transactions":9,"vwap":1925},"2025-09-24",37,36.795,-0.178,{"date":1928,"open":1773,"high":1773,"low":1929,"close":1930,"change":1931,"percent_change":656,"volume":1629,"transactions":9,"vwap":1930},"2025-09-23",36.97,36.973,-0.141,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":125,"volume":1379,"transactions":9,"vwap":1935},"2025-09-22",36.88,37.114,0.149,{"date":1938,"open":1934,"high":1181,"low":1939,"close":1940,"change":1941,"percent_change":1088,"volume":1002,"transactions":9,"vwap":1940},"2025-09-19",36.858,36.965,0.045,{"date":1943,"open":1944,"high":1180,"low":1944,"close":1858,"change":1692,"percent_change":1945,"volume":172,"transactions":9,"vwap":1858},"2025-09-18",36.89,0.51,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":716,"transactions":9,"vwap":1950},"2025-09-17",36.809,36.6,36.733,-0.077,-0.21,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1915,"change":1957,"percent_change":1114,"volume":1379,"transactions":9,"vwap":1915},"2025-09-16",36.85,36.715,0.024,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":736,"transactions":9,"vwap":1962},"2025-09-15",36.732,36.8,36.786,0.176,0.48,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1216,"volume":1714,"transactions":9,"vwap":1968},"2025-09-12",36.679,36.61,-0.075,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1287,"percent_change":43,"volume":742,"transactions":9,"vwap":1973},"2025-09-11",36.54,36.685,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1371,"volume":1981,"transactions":9,"vwap":1979},"2025-09-10",36.358,36.42,36.258,36.321,0.076,18500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1536,"volume":1049,"transactions":9,"vwap":1985},"2025-09-09",36.204,36.245,36.15,0.031,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-08",36.24,36.135,36.214,0.206,0.57,9100,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1670,"percent_change":358,"volume":1530,"transactions":9,"vwap":2000},"2025-09-05",36.25,35.85,36.0079994,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":36,"volume":1434,"transactions":9,"vwap":2004},"2025-09-04",35.81,35.962,0.262,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":1009,"percent_change":2011,"volume":723,"transactions":9,"vwap":2009},"2025-09-03",35.69,35.7,35.61,0.31,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":1566,"volume":2018,"transactions":9,"vwap":2015},"2025-09-02",35.45,35.59,35.36,-0.231,11700,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1687,"volume":1796,"transactions":9,"vwap":2021},"2025-08-29",35.821,-0.216,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":172,"transactions":9,"vwap":2027},"2025-08-28",35.93,36.049999,36.036999,0.121,0.34,{"date":2031,"open":2032,"high":2025,"low":2032,"close":2033,"change":1670,"percent_change":358,"volume":756,"transactions":9,"vwap":2033},"2025-08-27",35.8,35.916,{"date":2035,"open":2032,"high":2036,"low":2032,"close":2036,"change":1114,"percent_change":912,"volume":1714,"transactions":9,"vwap":2036},"2025-08-26",35.87,{"date":2038,"open":2039,"high":2039,"low":2032,"close":2032,"change":2040,"percent_change":2041,"volume":1061,"transactions":9,"vwap":2032},"2025-08-25",35.98,-0.19,-0.53,{"date":2043,"open":1173,"high":1173,"low":1173,"close":1173,"change":2044,"percent_change":2045,"volume":742,"transactions":9,"vwap":1173},"2025-08-22",0.575,1.62,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":541,"volume":742,"transactions":9,"vwap":2049},"2025-08-21",35.41,35.415,35.39,-0.145,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1136,"percent_change":1137,"volume":1010,"transactions":9,"vwap":2056},"2025-08-20",35.62,35.42,35.56,{"date":2058,"open":2032,"high":2032,"low":2056,"close":2059,"change":1926,"percent_change":471,"volume":878,"transactions":9,"vwap":2059},"2025-08-19",35.567,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1536,"volume":913,"transactions":9,"vwap":2064},"2025-08-18",35.694,35.76,35.745,0.032,{"date":2067,"open":2009,"high":2068,"low":2009,"close":2068,"change":1649,"percent_change":1650,"volume":742,"transactions":9,"vwap":2068},"2025-08-15",35.713,{"date":2070,"open":2008,"high":2071,"low":2054,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-14",35.727,-0.083,-0.23,5700,{"date":2076,"open":2009,"high":2003,"low":2009,"close":2003,"change":1795,"percent_change":1145,"volume":1010,"transactions":9,"vwap":2003},"2025-08-13",{"date":2078,"open":2079,"high":2080,"low":2079,"close":2054,"change":2081,"percent_change":2082,"volume":878,"transactions":9,"vwap":2054},"2025-08-12",35.37,35.63,0.468,1.33,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1656,"volume":957,"transactions":9,"vwap":2088},"2025-08-11",35.27,35.3,35.15,35.152,-0.117,{"date":2091,"open":2086,"high":2086,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":792,"transactions":9,"vwap":2092},"2025-08-08",35.269,0.202,0.58,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":257,"volume":1443,"transactions":9,"vwap":2099},"2025-08-07",35.29,34.98,35.067001,0.052,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":497,"volume":172,"transactions":9,"vwap":2104},"2025-08-06",34.93,35.014999,0.212,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":797,"volume":748,"transactions":9,"vwap":2110},"2025-08-05",34.96,34.761,34.803,-0.041,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-04",34.73,34.844,0.464,1.35,4000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-01",34.33,34.48,34.3,34.38,-0.365,-1.05,11400,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":840,"volume":1714,"transactions":9,"vwap":2131},"2025-07-31",35.12,34.745,-0.195,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":1049,"transactions":9,"vwap":2137},"2025-07-30",35.02,35.13,34.94,-0.149,-0.42,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":490,"volume":1061,"transactions":9,"vwap":2143},"2025-07-29",35.19,35.089001,-0.063,{"date":2146,"open":2147,"high":2147,"low":2088,"close":2088,"change":2148,"percent_change":2041,"volume":1714,"transactions":9,"vwap":2088},"2025-07-28",35.2,-0.188,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":1523,"transactions":9,"vwap":2153},"2025-07-25",35.22,35.38,35.34,0.051,0.14,{"date":2157,"open":2158,"high":2152,"low":2085,"close":2159,"change":2160,"percent_change":276,"volume":2161,"transactions":9,"vwap":2159},"2025-07-24",35.328,35.289,-0.078,5500,{"date":2163,"open":2087,"high":2164,"low":2087,"close":2164,"change":1059,"percent_change":1101,"volume":1530,"transactions":9,"vwap":2164},"2025-07-23",35.367,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":120,"volume":723,"transactions":9,"vwap":2168},"2025-07-22",34.85,34.976,0.086,{"date":2171,"open":2167,"high":2172,"low":2167,"close":2173,"change":2174,"percent_change":140,"volume":1002,"transactions":9,"vwap":2173},"2025-07-21",35.040001,34.89,0.112,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":1252,"percent_change":479,"volume":866,"transactions":9,"vwap":2178},"2025-07-18",34.99,34.778,{"date":2180,"open":2181,"high":2182,"low":2131,"close":2182,"change":2183,"percent_change":691,"volume":730,"transactions":9,"vwap":2182},"2025-07-17",34.79,34.826,0.194,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":2029,"volume":1714,"transactions":9,"vwap":2187},"2025-07-16",34.47,34.632,34.44,0.118,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":1302,"percent_change":840,"volume":1426,"transactions":9,"vwap":2194},"2025-07-15",34.59,34.51,34.514,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":821,"transactions":9,"vwap":2198},"2025-07-14",34.6,34.71,0.101,0.29,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":840,"volume":1796,"transactions":9,"vwap":2203},"2025-07-11",34.609,-0.194,{"date":2206,"open":2207,"high":2110,"low":2207,"close":2110,"change":936,"percent_change":1663,"volume":1796,"transactions":9,"vwap":2110},"2025-07-10",34.75,{"date":2209,"open":2210,"high":2211,"low":2197,"close":2211,"change":2212,"percent_change":1482,"volume":756,"transactions":9,"vwap":2211},"2025-07-09",34.7,34.74,0.208,{"date":2214,"open":2215,"high":2192,"low":2216,"close":2216,"change":2217,"percent_change":883,"volume":2118,"transactions":9,"vwap":2216},"2025-07-08",34.56,34.532,0.081,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1618,"volume":2225,"transactions":9,"vwap":2223},"2025-07-07",34.608,34.61,34.4,34.451,-0.329,10000,{"date":2227,"open":2198,"high":2228,"low":2198,"close":2229,"change":1144,"percent_change":1994,"volume":1714,"transactions":9,"vwap":2229},"2025-07-03",34.807,34.78,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":257,"percent_change":877,"volume":866,"transactions":9,"vwap":2233},"2025-07-02",34.57,34.584,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":785,"percent_change":771,"volume":899,"transactions":9,"vwap":2237},"2025-07-01",34.42,34.434,34.34,{"date":2240,"open":2241,"high":2122,"low":2121,"close":2122,"change":1465,"percent_change":1358,"volume":786,"transactions":9,"vwap":2122},"2025-06-30",34.37,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":888,"percent_change":853,"volume":1607,"transactions":9,"vwap":2245},"2025-06-27",34.2,34.31,34.15,{"date":2248,"open":2249,"high":2246,"low":2250,"close":2246,"change":2251,"percent_change":2252,"volume":1069,"transactions":9,"vwap":2246},"2025-06-26",34.14,34.12,0.326,0.96,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":1169,"volume":1725,"transactions":9,"vwap":2255},"2025-06-25",33.824,-0.092,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":1100,"percent_change":2262,"volume":1434,"transactions":9,"vwap":2261},"2025-06-24",33.765,33.96,33.916,1.31,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":576,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-23",33.4,33.477,0.84,300,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":541,"volume":894,"transactions":9,"vwap":2272},"2025-06-20",33.46,33.197,-0.138,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":741,"percent_change":105,"volume":1607,"transactions":9,"vwap":2278},"2025-06-18",33.49,33.5,33.335,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":792,"transactions":9,"vwap":2283},"2025-06-17",33.489,33.28,33.315,-0.304,-0.9,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":792,"transactions":9,"vwap":2289},"2025-06-16",33.69,33.619,0.298,0.89,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":899,"transactions":9,"vwap":2297},"2025-06-13",33.45,33.48,33.3,33.321,-0.427,-1.27,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":1907,"volume":1796,"transactions":9,"vwap":2303},"2025-06-12",33.65,33.748,0.122,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":797,"volume":1434,"transactions":9,"vwap":2308},"2025-06-11",33.79,33.626,-0.042,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":145,"volume":1082,"transactions":9,"vwap":2315},"2025-06-10",33.64,33.68,33.57,33.668,0.128,{"date":2318,"open":2319,"high":2320,"low":2276,"close":2321,"change":1670,"percent_change":2155,"volume":913,"transactions":9,"vwap":2321},"2025-06-09",33.59,33.61,33.54,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":531,"volume":742,"transactions":9,"vwap":2325},"2025-06-06",33.481,33.494,0.277,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":1514,"percent_change":2330,"volume":1796,"transactions":9,"vwap":2329},"2025-06-05",33.217,-0.3,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":150,"volume":2335,"transactions":9,"vwap":2333},"2025-06-04",33.317,0.117,100,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2169,"percent_change":1758,"volume":1714,"transactions":9,"vwap":2340},"2025-06-03",32.98,33.21,33.2,{"date":2342,"open":2338,"high":2343,"low":2338,"close":2343,"change":2344,"percent_change":853,"volume":756,"transactions":9,"vwap":2343},"2025-06-02",33.114,0.155,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":740,"percent_change":741,"volume":1426,"transactions":9,"vwap":2348},"2025-05-30",32.81,32.959,32.7,{"date":2351,"open":2338,"high":2338,"low":2352,"close":2353,"change":1088,"percent_change":865,"volume":172,"transactions":9,"vwap":2353},"2025-05-29",32.912,32.951,{"date":2355,"open":2356,"high":2282,"low":2357,"close":2357,"change":2358,"percent_change":1566,"volume":2359,"transactions":9,"vwap":2357},"2025-05-28",33.02,32.831,-0.211,14400,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2366,"volume":1426,"transactions":9,"vwap":2364},"2025-05-27",33,33.080002,33.042,0.522,1.61,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2371,"percent_change":1169,"volume":2268,"transactions":9,"vwap":2370},"2025-05-23",32.452,32.52,-0.089,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":1039,"percent_change":237,"volume":723,"transactions":9,"vwap":2376},"2025-05-22",32.55,32.73,32.609,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":1379,"transactions":9,"vwap":2381},"2025-05-21",32.948,33.060001,32.639,-0.394,-1.19,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":848,"volume":2391,"transactions":9,"vwap":2389},"2025-05-20",33.040001,33.07,32.97,33.033001,-0.057,7100,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":150,"volume":2397,"transactions":9,"vwap":2395},"2025-05-19",32.78,33.09,0.115,9400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":1692,"percent_change":1994,"volume":1426,"transactions":9,"vwap":2401},"2025-05-16",32.89,32.975,32.884,{"date":2404,"open":2405,"high":2405,"low":2405,"close":2405,"change":1675,"percent_change":50,"volume":2268,"transactions":9,"vwap":2405},"2025-05-15",32.788,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":847,"volume":792,"transactions":9,"vwap":2409},"2025-05-14",32.64,32.627,-0.023,{"date":2412,"open":2374,"high":2349,"low":2374,"close":2413,"change":1879,"percent_change":1599,"volume":1607,"transactions":9,"vwap":2413},"2025-05-13",32.65,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":2420,"volume":842,"transactions":9,"vwap":2417},"2025-05-12",32.28,32.447,32.27,0.723,2.28,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":257,"volume":792,"transactions":9,"vwap":2425},"2025-05-09",31.84,31.698,31.724,0.048,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":150,"volume":730,"transactions":9,"vwap":2431},"2025-05-08",31.824,31.92,31.676,0.109,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":2436,"percent_change":1137,"volume":1796,"transactions":9,"vwap":2435},"2025-05-07",31.567,-0.005,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2051,"percent_change":2443,"volume":778,"transactions":9,"vwap":2442},"2025-05-06",31.63,31.65,31.53,31.572,-0.46,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":2371,"percent_change":394,"volume":172,"transactions":9,"vwap":2447},"2025-05-05",31.82,31.717,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":923,"transactions":9,"vwap":2452},"2025-05-02",31.672,31.83,31.806,0.536,1.71,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":257,"percent_change":1964,"volume":786,"transactions":9,"vwap":2458},"2025-05-01",31.46,31.27,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":797,"volume":1217,"transactions":9,"vwap":2463},"2025-04-30",30.59,31.21,31.12,-0.037,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":1094,"volume":1412,"transactions":9,"vwap":2469},"2025-04-29",31.01,31.188,31.157,0.129,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":2477,"volume":1040,"transactions":9,"vwap":2474},"2025-04-28",31,31.028,30.8,0.068,0.22,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":1963,"percent_change":1994,"volume":2482,"transactions":9,"vwap":2481},"2025-04-25",30.68,30.96,5400,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":742,"transactions":9,"vwap":2486},"2025-04-24",30.32,30.784,0.504,1.66,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":412,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-04-23",30.67,30.22,30.28,1.3,15900,{"date":178,"open":174,"high":2497,"low":174,"close":2497,"change":120,"percent_change":2267,"volume":1069,"transactions":9,"vwap":2497},29.89]