[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITDJ":3,"homepage-market-summary":30,"stock-historical-ITDJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITDJ","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 2070 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2333,0.4097,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.2199,33.27,33.33,33.19,32.9432,0.2767,0.84,5596.263511,33.97,27.91,4445.212401036,87.6,472,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.94,3964,1446703.100259,43.33,"2025-04-22",[182,185,195,204,215,225,236,246,256,266,276,284,292,302,313,322,332,341,351,359,368,377,386,396,406,415,424,433,441,450,457,467,475,485,493,502,512,522,530,538,547,556,564,573,582,592,602,611,620,628,636,646,654,663,672,680,688,697,706,716,725,732,740,747,756,764,771,778,785,792,799,805,812,819,826,833,840,845,852,860,868,876,881,889,893,901,907,914,921,926,932,936,943,949,958,966,974,981,986,993,999,1006,1012,1020,1027,1035,1043,1050,1057,1063,1069,1074,1080,1087,1095,1102,1109,1115,1122,1128,1134,1141,1148,1154,1163,1171,1178,1185,1191,1198,1204,1213,1219,1226,1233,1241,1248,1254,1261,1267,1274,1280,1286,1293,1297,1304,1311,1318,1323,1330,1336,1345,1351,1358,1363,1368,1374,1382,1389,1397,1404,1411,1418,1423,1431,1437,1445,1451,1458,1465,1471,1476,1482,1487,1493,1499,1507,1513,1521,1529,1536,1542,1547,1552,1559,1566,1572,1577,1584,1590,1594,1600,1605,1611,1616,1622,1629,1636,1641,1646,1651,1656,1661,1667,1671,1675,1680,1687,1692,1697,1702,1709,1716,1722,1725,1730,1735,1740,1748,1754,1760,1764,1770,1775,1781,1788,1794,1800,1804,1810,1814,1817,1822,1825,1829,1833,1837,1843,1849,1853,1857,1861,1865,1869,1875,1882,1888,1893,1898,1902,1905,1911,1916,1921,1928,1934,1942,1947,1954,1958,1962,1966,1970,1975,1980,1984,1988,1991,1997,2002,2008,2012,2019,2023,2030,2036,2041,2045,2051,2056,2061,2066,2073,2079,2084,2089,2095,2100,2106,2111,2117,2123,2129,2135,2142,2151,2157,2162,2167,2170,2174,2179,2185,2189,2193,2197,2201,2206,2211,2215,2221,2227,2232,2237,2242,2247,2251,2258,2262,2266,2271,2276,2280,2286,2291,2295,2301,2305,2310,2317,2321,2327,2332,2337,2341,2347,2353,2358,2363,2368,2373,2379,2384,2389,2395,2401,2407,2411,2415,2419,2423,2429,2432,2436,2442,2450,2456,2460,2465,2470,2476,2481,2486,2492,2499],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},104,33.2298,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",32.83,32.98,32.7205,-0.0531,-0.16,4503.208847,106,32.8373,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.22,32.9963,-0.1024,-0.31,2827.180227,117,33.1429,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.03,33.1,33.01,33.0987,-0.0413,-0.12,1589.093492,103,33.0663,{"date":216,"open":217,"high":18,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.21,33.085,33.14,-0.2821,-0.84,8379.727452,120,33.1926,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",33.34,33.45,33.25,33.4221,0.2044,0.62,1841.491801,95,33.4249,{"date":237,"open":238,"high":229,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",33.18,33.07,33.2177,-0.0423,-0.13,4378.80503,96,33.2438,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",33.65,33.23,33.26,-0.4236,-1.26,8712.413131,134,33.3405,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",33.58,33.71,33.6836,0.0505,0.15,5088.571979,98,33.6663,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",33.32,33.68,33.6331,0.4896,1.48,6588.429601,150,33.4848,{"date":277,"open":229,"high":229,"low":207,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",33.1435,-0.0757,-0.23,1225.419462,97,33.145,{"date":285,"open":219,"high":249,"low":219,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",33.2192,0.393,1.2,2053.211857,94,33.2121,{"date":293,"open":294,"high":207,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",33.0518,32.715,32.8262,-0.114,-0.35,4566.94993,109,32.9868,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",32.95,32.9699,32.94,32.9402,-0.1668,-0.5,1761.084925,79,32.9553,{"date":314,"open":239,"high":315,"low":208,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",33.2,33.107,-0.2538,-0.76,2569.201634,124,33.1196,{"date":323,"open":324,"high":325,"low":227,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",33.38,33.42,33.3608,0.2808,0.85,9256.544243,157,33.3627,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":234,"vwap":340},"2026-09-10",33.24,33.045,33.08,-0.2777,-0.83,3684.131833,33.1022,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.48,33.345,33.3577,-0.2184,-0.65,2556.614753,107,33.4044,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":309,"volume":357,"transactions":223,"vwap":358},"2026-09-08",33.6,33.7,33.5761,-0.1687,1244.919816,33.6677,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":311,"vwap":367},"2026-09-04",33.75,33.725,33.7448,0.0021,0.01,1126.700723,33.7326,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":102,"volume":374,"transactions":375,"vwap":376},"2026-09-03",33.57,33.7427,33.525,0.3387,959.059421,91,33.6017,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",33.17,33.404,0.1849,0.56,542.626439,77,33.3294,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",33.4,33.215,33.2191,-0.2968,-0.89,2517.973869,89,33.3221,{"date":397,"open":398,"high":399,"low":228,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",33.47,33.52,33.5159,-0.0889,-0.26,2926.539239,123,33.4719,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":349,"vwap":414},"2026-08-28",33.81,33.59,33.6048,-0.1256,-0.37,10607.65985,33.7069,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":234,"vwap":423},"2026-08-27",33.6601,33.77,33.7304,0.1378,0.41,1865.386031,33.7033,{"date":425,"open":426,"high":269,"low":427,"close":428,"change":429,"percent_change":242,"volume":430,"transactions":431,"vwap":432},"2026-08-26",33.67,33.585,33.5926,-0.0438,1252.871109,69,33.6454,{"date":434,"open":258,"high":435,"low":370,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",33.6364,0.197,0.59,4839.572566,127,33.5842,{"date":442,"open":443,"high":398,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",33.39,33.4394,-0.1398,-0.42,4664.020002,224,33.4353,{"date":451,"open":353,"high":353,"low":452,"close":452,"change":453,"percent_change":232,"volume":454,"transactions":455,"vwap":456},"2026-08-21",33.5792,0.2071,1211.049514,81,33.6151,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",33.49,33.55,33.3721,-0.1701,-0.51,6145.822306,147,33.4452,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",33.5422,0.0942,0.28,354.352843,74,33.6064,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",33.56,33.44,33.448,-0.3249,-0.96,1791.383716,90,33.5322,{"date":486,"open":25,"high":25,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",33.7729,-0.0675,-0.2,6548.043043,165,33.8821,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":191,"volume":500,"transactions":254,"vwap":501},"2026-08-14",33.93,33.949,33.821,33.8404,-0.0548,7076.893558,33.9162,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":213,"vwap":511},"2026-08-13",33.87,33.95,33.79,33.8952,0.1925,0.57,3743.210925,33.8627,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",33.6706,33.76,33.7027,0.1512,0.45,1819.125691,82,33.7122,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":311,"vwap":529},"2026-08-11",33.8,33.5515,-0.0337,-0.1,1632.36264,33.6449,{"date":531,"open":259,"high":259,"low":258,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",33.5852,-0.0813,-0.24,3903.094313,137,33.6566,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":223,"vwap":546},"2026-08-07",33.61,33.69,33.6665,0.2761,0.83,8581.472311,33.646,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":234,"vwap":555},"2026-08-06",33.53,33.535,33.3904,-0.1194,-0.36,1605.550873,33.5055,{"date":557,"open":353,"high":269,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",33.5098,-0.0074,-0.02,4266.282547,102,33.5624,{"date":565,"open":566,"high":460,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":536,"vwap":572},"2026-08-04",33.28,33.2797,33.5172,0.581,1.76,7266.076009,33.3552,{"date":574,"open":187,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":274,"vwap":581},"2026-08-03",33.05,32.815,32.9362,0.3212,0.98,6514.488896,32.9266,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",32.5,32.615,32.34,0.1194,0.37,1660.373,105,32.5401,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",32.08,32.505,32.4956,0.6446,2.02,1893.982648,100,32.3453,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":562,"vwap":610},"2026-07-29",31.99,32.04,31.851,-0.439,-1.36,2169.982508,32.0091,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":560,"volume":618,"transactions":562,"vwap":619},"2026-07-28",32.15,32.325,32.11,32.29,-0.0062,1195.255736,32.2013,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":471,"volume":625,"transactions":626,"vwap":627},"2026-07-27",32.21,32.2962,0.089,1405.527008,92,32.2663,{"date":629,"open":586,"high":630,"low":631,"close":632,"change":633,"percent_change":365,"volume":634,"transactions":394,"vwap":635},"2026-07-24",32.4299,32.2,32.2072,0.0039,4051.962092,32.3148,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",32.36,32.1503,32.2033,-0.3934,-1.21,2163.471,72,32.2023,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":473,"vwap":653},"2026-07-22",32.6,32.5967,-0.0277,-0.08,480.986778,32.6338,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":244,"vwap":662},"2026-07-21",32.44,32.64,32.6244,0.3744,1.16,1866.609309,32.5666,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":412,"volume":669,"transactions":670,"vwap":671},"2026-07-20",32.52,32.56,32.25,-0.1189,5931.258428,183,32.3545,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":338,"volume":677,"transactions":678,"vwap":679},"2026-07-17",32.22,32.3689,-0.2711,1885.4933,122,32.3384,{"date":681,"open":682,"high":682,"low":683,"close":657,"change":684,"percent_change":685,"volume":686,"transactions":202,"vwap":687},"2026-07-16",32.73,32.59,-0.1988,-0.61,15096.526389,32.628,{"date":689,"open":304,"high":304,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",32.709,32.8388,0.1071,0.33,1679.022598,83,32.8122,{"date":698,"open":295,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":244,"vwap":705},"2026-07-14",32.82,32.691,32.7317,0.1985,0.61,7933.27258,32.735,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",32.74,32.53,32.5332,-0.3648,-1.11,12904.494927,129,32.6298,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",32.85,33.061001,32.72,32.898,0.128,0.39,15800,{"date":726,"open":727,"high":699,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",32.63,32.77,0.231,0.71,22100,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-08",32.49,32.539,32.32,-0.096,-0.29,3100,{"date":741,"open":720,"high":187,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",32.595,32.635,-0.329,-1,2200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",32.92,33,32.76,32.964,0.324,0.99,11800,{"date":757,"open":758,"high":759,"low":760,"close":657,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":657},"2026-07-02",32.88,32.935,32.41,0.045,0.14,9800,{"date":765,"open":766,"high":767,"low":742,"close":742,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":742},"2026-07-01",32.67,32.75,-0.203,-0.62,3500,{"date":772,"open":773,"high":187,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",32.58,32.798,0.26,0.8,5100,{"date":779,"open":734,"high":780,"low":674,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",32.55,32.538,0.295,0.91,6600,{"date":786,"open":787,"high":586,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",32.09,32.243,-0.062,-0.19,2000,{"date":793,"open":794,"high":794,"low":622,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",32.4,32.305,0.111,0.34,7600,{"date":800,"open":638,"high":638,"low":615,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",32.194,-0.046,-0.14,2100,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":746,"transactions":9,"vwap":809},"2026-06-23",32.465,32.235,32.24,-0.616,-1.87,{"date":813,"open":699,"high":814,"low":708,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",33.040001,32.856,-0.049,-0.15,9900,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",32.78,32.905,0.395,1.22,1800,{"date":827,"open":306,"high":828,"low":734,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",32.97,32.51,-0.309,-0.94,3800,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",33.0099983,32.819,-0.131,-0.4,1600,{"date":841,"open":758,"high":239,"low":758,"close":304,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":304},"2026-06-15",0.465,1.43,3600,{"date":846,"open":656,"high":847,"low":656,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",32.54,32.485,0.148,0.46,4200,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-06-11",31.9,32.337,31.72,0.722,2.28,9300,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",31.81,32.12,31.615,-0.428,-1.34,3400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":527,"volume":875,"transactions":9,"vwap":873},"2026-06-09",32.39,32.455,31.84,32.042999,-0.033,3900,{"date":877,"open":631,"high":878,"low":879,"close":879,"change":722,"percent_change":127,"volume":880,"transactions":9,"vwap":879},"2026-06-08",32.31,32.076,3000,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",32.7,31.91,31.948,-0.992,-3.01,8700,{"date":890,"open":699,"high":306,"low":891,"close":306,"change":892,"percent_change":518,"volume":832,"transactions":9,"vwap":306},"2026-06-04",32.81,0.147,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",32.84,32.9,32.793,-0.267,-0.81,2400,{"date":902,"open":306,"high":903,"low":904,"close":905,"change":892,"percent_change":518,"volume":906,"transactions":9,"vwap":905},"2026-06-02",33.064999,32.93,33.060001,16600,{"date":908,"open":909,"high":306,"low":682,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",32.89,32.913,0.079,0.24,6300,{"date":915,"open":187,"high":916,"low":891,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",32.945,32.834,0.066,0.2,5900,{"date":922,"open":767,"high":699,"low":767,"close":923,"change":924,"percent_change":152,"volume":925,"transactions":9,"vwap":923},"2026-05-28",32.768,0.115,2700,{"date":927,"open":767,"high":767,"low":743,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",32.653,-0.054,-0.17,1700,{"date":933,"open":708,"high":708,"low":934,"close":934,"change":723,"percent_change":935,"volume":174,"transactions":9,"vwap":934},"2026-05-26",32.707,1.21,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",32.46,32.317,0.086,0.27,3200,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":723,"volume":948,"transactions":9,"vwap":946},"2026-05-21",32.044998,32.231,0.126,1200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",32.029999,32.13,32.015999,32.105,0.441,1.39,5400,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-19",31.64,31.664,31.62,-0.252,-0.79,600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":839,"transactions":9,"vwap":971},"2026-05-18",31.82,31.919,31.8,31.916,0.052,0.16,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":880,"transactions":9,"vwap":978},"2026-05-15",31.89,31.94,31.864,-0.532,-1.64,{"date":982,"open":586,"high":983,"low":586,"close":983,"change":984,"percent_change":421,"volume":985,"transactions":9,"vwap":983},"2026-05-14",32.396,0.131,1100,{"date":987,"open":988,"high":616,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",31.97,32.265,0.204,0.64,2300,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":685,"volume":998,"transactions":9,"vwap":996},"2026-05-12",31.87,32.061001,-0.196,800,{"date":1000,"open":736,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",32.33,32.257,0.021,0.07,4300,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":783,"volume":1011,"transactions":9,"vwap":1009},"2026-05-08",32.26,32.236,0.291,500,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-07",32.19,31.92,31.945,-0.293,-0.91,3700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",32.07,32.238,0.616,1.95,5800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-05",31.53,31.625,31.622,0.337,1.08,2600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-04",31.43,31.26,31.285,-0.199,-0.63,1500,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":925,"transactions":9,"vwap":1047},"2026-05-01",31.6,31.48,31.484,0.034,0.11,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":992,"transactions":9,"vwap":1054},"2026-04-30",31.17,31.46,31.45,0.512,1.65,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":446,"volume":1019,"transactions":9,"vwap":1061},"2026-04-29",31,30.91,30.938,-0.132,{"date":1064,"open":1065,"high":1065,"low":1059,"close":1066,"change":1067,"percent_change":1068,"volume":777,"transactions":9,"vwap":1066},"2026-04-28",31.23,31.07,-0.182,-0.58,{"date":1070,"open":1038,"high":1038,"low":1071,"close":1072,"change":1073,"percent_change":560,"volume":867,"transactions":9,"vwap":1072},"2026-04-27",31.18,31.252,-0.006,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":730,"volume":867,"transactions":9,"vwap":1077},"2026-04-24",31.25,31.258,31.235,0.221,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1042,"transactions":9,"vwap":1084},"2026-04-23",31.185,30.95,31.037001,-0.175,-0.56,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-22",31.3,31.2,31.212,0.274,0.89,700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1061,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1061},"2026-04-21",31.41,30.93,-0.353,-1.13,900,{"date":1103,"open":1104,"high":1104,"low":1065,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",31.37,31.291,-0.089,-0.28,7900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":82,"volume":832,"transactions":9,"vwap":1113},"2026-04-17",31.4,31.519,31.38,0.416,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":762,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",31.08,30.939,30.964,0.044,1900,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":839,"transactions":9,"vwap":1125},"2026-04-15",30.795,30.92,0.129,0.42,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":117,"volume":1133,"transactions":9,"vwap":1131},"2026-04-14",30.59,30.791,0.343,4000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1010,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",30.08,30.448,30.058001,0.96,5500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-10",30.37,30.157,0.001,0,2500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":471,"volume":948,"transactions":9,"vwap":1151},"2026-04-09",30.040001,30.156,30,0.085,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",30.14,30.19,29.99,30.070999,0.919,3.15,14600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-07",29.13,29.152,28.96,0.008,0.03,9200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":839,"transactions":9,"vwap":1175},"2026-04-06",29.1,29.145,29.144,0.139,0.48,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1026,"transactions":9,"vwap":1181},"2026-04-02",29,29.0049992,28.87,-0.051,-0.18,{"date":1186,"open":1180,"high":1187,"low":1180,"close":1188,"change":1189,"percent_change":579,"volume":1190,"transactions":9,"vwap":1188},"2026-04-01",29.084999,29.056,0.282,2900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":825,"transactions":9,"vwap":1194},"2026-03-31",28.35,28.774,28.3,0.836,2.99,{"date":1199,"open":1200,"high":1200,"low":26,"close":1201,"change":1202,"percent_change":1203,"volume":880,"transactions":9,"vwap":1201},"2026-03-30",28.32,27.938,-0.084,-0.3,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",28.2,28.21,28,28.021999,-0.367,-1.29,5200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":965,"transactions":9,"vwap":1216},"2026-03-26",28.76,28.389,-0.576,-1.99,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-25",29.059999,28.965,0.296,1.03,400,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":769,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",28.66,28.84,28.669,-0.178,13600,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",28.72,29.129,28.847,0.507,1.79,15300,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",28.75,28.34,-0.64,-2.21,7300,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":242,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",28.77,28.98,-0.039,1300,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",29.39,29.018999,-0.437,-1.48,4900,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":152,"volume":770,"transactions":9,"vwap":1265},"2026-03-17",29.591,29.455,29.456,0.103,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":925,"transactions":9,"vwap":1271},"2026-03-16",29.18,29.44,29.353,0.409,1.41,{"date":1275,"open":1269,"high":1269,"low":1276,"close":1277,"change":1278,"percent_change":318,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",28.89,28.944,-0.223,7200,{"date":1281,"open":1256,"high":1256,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-12",29.167,-0.53,-1.78,6100,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":867,"transactions":9,"vwap":1290},"2026-03-11",29.78,29.555,29.697,-0.021,-0.07,{"date":1294,"open":1295,"high":1150,"low":1296,"close":1296,"change":1145,"percent_change":1146,"volume":1260,"transactions":9,"vwap":1296},"2026-03-10",29.88,29.718,{"date":1298,"open":1299,"high":1300,"low":1180,"close":1301,"change":1302,"percent_change":23,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",29.19,29.75,29.717,0.247,4800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1100,"volume":839,"transactions":9,"vwap":1309},"2026-03-06",29.52,29.53,29.41,29.47,-0.338,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":252,"volume":1140,"transactions":9,"vwap":1316},"2026-03-05",29.835,29.85,29.585,29.808,-0.381,{"date":1319,"open":1320,"high":1157,"low":1320,"close":1321,"change":1189,"percent_change":1322,"volume":1190,"transactions":9,"vwap":1321},"2026-03-04",29.91,30.189,0.94,{"date":1324,"open":1288,"high":1325,"low":1308,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-03",29.97,29.907,-0.639,-2.09,5000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":309,"volume":844,"transactions":9,"vwap":1334},"2026-03-02",30.13,30.58,30.546,-0.152,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-27",30.73,30.75,30.605,30.698,-0.119,-0.39,6900,{"date":1346,"open":1060,"high":1060,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":925,"transactions":9,"vwap":1348},"2026-02-26",30.685,30.817,-0.106,-0.34,{"date":1352,"open":1353,"high":1083,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":798,"transactions":9,"vwap":1355},"2026-02-25",30.87,30.8,30.923,0.248,0.81,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":23,"volume":1094,"transactions":9,"vwap":1361},"2026-02-24",30.48,30.675,0.255,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":745,"volume":992,"transactions":9,"vwap":1366},"2026-02-23",30.76,30.42,-0.308,{"date":1369,"open":1366,"high":1338,"low":1366,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-20",30.728,0.251,0.82,11200,{"date":1375,"open":1376,"high":1360,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-19",30.38,30.358,30.477,-0.065,-0.21,8000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1260,"transactions":9,"vwap":1386},"2026-02-18",30.4,30.64,30.542,0.144,0.47,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1004,"volume":1396,"transactions":9,"vwap":1394},"2026-02-17",30.18,30.46,30.1,30.398,0.022,28700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":262,"volume":791,"transactions":9,"vwap":1402},"2026-02-13",30.41,30.43,30.205,30.376,0.046,{"date":1405,"open":1406,"high":1354,"low":1407,"close":1408,"change":1409,"percent_change":866,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",30.735,30.31,30.33,-0.411,9000,{"date":1412,"open":1413,"high":1413,"low":1333,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-11",30.798,30.741,0.095,0.31,11500,{"date":1419,"open":1338,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":112,"volume":875,"transactions":9,"vwap":1421},"2026-02-10",30.77,30.646,-0.002,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1344,"transactions":9,"vwap":1428},"2026-02-09",30.45,30.67,30.44,30.648,0.234,0.77,{"date":1432,"open":1433,"high":1366,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":832,"transactions":9,"vwap":1434},"2026-02-06",30.204,30.414,0.668,2.25,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":925,"transactions":9,"vwap":1442},"2026-02-05",29.851,29.94,29.715,29.746,-0.368,-1.22,{"date":1446,"open":1143,"high":1143,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":844,"transactions":9,"vwap":1448},"2026-02-04",29.985,30.114,-0.097,-0.32,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1350,"volume":1457,"transactions":9,"vwap":1455},"2026-02-03",30.235,30.059999,30.211,-0.103,1400,{"date":1459,"open":1156,"high":1460,"low":1156,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-02",30.36,30.314,0.162,0.54,4100,{"date":1466,"open":1376,"high":1376,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1140,"transactions":9,"vwap":1468},"2026-01-30",30.11,30.152,-0.282,-0.93,{"date":1472,"open":1385,"high":1385,"low":1473,"close":1474,"change":1475,"percent_change":651,"volume":948,"transactions":9,"vwap":1474},"2026-01-29",30.305,30.434,-0.023,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":211,"volume":1121,"transactions":9,"vwap":1480},"2026-01-28",30.54,30.39,30.457,-0.038,{"date":1483,"open":1366,"high":1484,"low":1366,"close":1485,"change":1486,"percent_change":328,"volume":1464,"transactions":9,"vwap":1485},"2026-01-27",30.498,30.495,0.258,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":127,"volume":1133,"transactions":9,"vwap":1491},"2026-01-26",30.25,30.3,30.237,0.119,{"date":1494,"open":1495,"high":1156,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":825,"transactions":9,"vwap":1496},"2026-01-23",30.066,30.118,0.031,0.1,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":437,"volume":1506,"transactions":9,"vwap":1504},"2026-01-22",30.12,30.16,30.07,30.087,0.177,12600,{"date":1508,"open":1509,"high":1320,"low":1510,"close":1320,"change":1511,"percent_change":1512,"volume":1121,"transactions":9,"vwap":1320},"2026-01-21",29.83,29.725,0.345,1.17,{"date":1514,"open":1288,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-20",29.81,29.55,29.565,-0.502,-1.67,10900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-16",30.17,30.063999,30.066999,0.012,0.04,2800,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1019,"transactions":9,"vwap":1533},"2026-01-15",30.22,30.044001,30.055,0.068,0.23,{"date":1537,"open":1152,"high":1152,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":746,"transactions":9,"vwap":1539},"2026-01-14",29.87,29.987,-0.009,-0.03,{"date":1543,"open":1152,"high":1544,"low":1158,"close":1545,"change":1546,"percent_change":838,"volume":1034,"transactions":9,"vwap":1545},"2026-01-13",30.045,29.996,-0.121,{"date":1548,"open":1549,"high":1332,"low":1549,"close":1550,"change":1551,"percent_change":518,"volume":1108,"transactions":9,"vwap":1550},"2026-01-12",29.98,30.117,0.136,{"date":1553,"open":1554,"high":1152,"low":1555,"close":1556,"change":1557,"percent_change":137,"volume":1558,"transactions":9,"vwap":1556},"2026-01-09",29.924,29.894,29.981,0.198,4600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":1253,"transactions":9,"vwap":1562},"2026-01-08",29.724,29.783,29.705,0.028,0.09,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1546,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-07",29.89,29.755,-0.41,3300,{"date":1573,"open":1300,"high":1574,"low":1300,"close":1575,"change":1505,"percent_change":1576,"volume":1247,"transactions":9,"vwap":1575},"2026-01-06",29.885,29.876,0.6,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1322,"volume":1583,"transactions":9,"vwap":1581},"2026-01-05",29.62,29.758,29.699,0.277,11300,{"date":1585,"open":1306,"high":1306,"low":1586,"close":1587,"change":1588,"percent_change":437,"volume":1589,"transactions":9,"vwap":1587},"2026-01-02",29.31,29.422,0.172,4700,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1184,"percent_change":685,"volume":1133,"transactions":9,"vwap":1593},"2025-12-31",29.45,29.25,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1101,"transactions":9,"vwap":1597},"2025-12-30",29.46,29.43,0.014,0.05,{"date":1601,"open":1602,"high":1592,"low":1256,"close":1603,"change":1604,"percent_change":553,"volume":1147,"transactions":9,"vwap":1603},"2025-12-29",29.42,29.416,-0.107,{"date":1606,"open":1307,"high":1607,"low":1309,"close":1608,"change":1609,"percent_change":1565,"volume":1610,"transactions":9,"vwap":1608},"2025-12-26",29.56,29.523,0.026,12400,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":122,"volume":1225,"transactions":9,"vwap":1614},"2025-12-24",29.515,29.497,0.073,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":481,"volume":931,"transactions":9,"vwap":1619},"2025-12-23",29.36,29.424,29.305,-0.284,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1042,"transactions":9,"vwap":1626},"2025-12-22",29.68,29.73,29.708,0.186,0.63,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":174,"transactions":9,"vwap":1633},"2025-12-19",29.4,29.583,29.522,0.205,0.7,{"date":1637,"open":1638,"high":1270,"low":1638,"close":1639,"change":1640,"percent_change":1357,"volume":931,"transactions":9,"vwap":1639},"2025-12-18",29.295,29.317,0.237,{"date":1642,"open":1602,"high":1602,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1034,"transactions":9,"vwap":1643},"2025-12-17",29.08,-0.291,-0.99,{"date":1647,"open":1597,"high":1597,"low":1648,"close":1649,"change":1650,"percent_change":412,"volume":1121,"transactions":9,"vwap":1649},"2025-12-16",29.24,29.371,-0.109,{"date":1652,"open":1653,"high":1653,"low":1270,"close":1654,"change":1655,"percent_change":1565,"volume":798,"transactions":9,"vwap":1654},"2025-12-15",29.7,29.48,0.027,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":745,"volume":1247,"transactions":9,"vwap":1659},"2025-12-12",29.5,29.453,-0.297,{"date":1662,"open":1663,"high":1300,"low":1664,"close":1300,"change":1665,"percent_change":471,"volume":1666,"transactions":9,"vwap":1300},"2025-12-11",29.65,29.64,0.084,23500,{"date":1668,"open":1309,"high":1669,"low":1309,"close":1670,"change":1371,"percent_change":328,"volume":804,"transactions":9,"vwap":1670},"2025-12-10",29.67,29.666,{"date":1672,"open":1308,"high":1673,"low":1308,"close":1673,"change":1674,"percent_change":107,"volume":1094,"transactions":9,"vwap":1673},"2025-12-09",29.415,0.017,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1449,"percent_change":1679,"volume":174,"transactions":9,"vwap":1678},"2025-12-08",29.533,29.398,-0.33,{"date":1681,"open":1682,"high":1307,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":998,"transactions":9,"vwap":1684},"2025-12-05",29.507,29.494,29.495,0.051,0.17,{"date":1688,"open":1596,"high":1596,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1094,"transactions":9,"vwap":1689},"2025-12-04",29.444,0.037,0.13,{"date":1693,"open":1694,"high":1270,"low":1694,"close":1695,"change":1696,"percent_change":1127,"volume":1034,"transactions":9,"vwap":1695},"2025-12-03",29.3,29.407,0.124,{"date":1698,"open":1699,"high":1699,"low":1648,"close":1700,"change":1701,"percent_change":912,"volume":1457,"transactions":9,"vwap":1700},"2025-12-02",29.33,29.283,0.069,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":913,"transactions":9,"vwap":1706},"2025-12-01",29.14,29.32,29.214,-0.153,-0.52,{"date":1710,"open":1699,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1127,"volume":1715,"transactions":9,"vwap":1713},"2025-11-28",29.38,29.29,29.367,0.123,5300,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":23,"volume":1212,"transactions":9,"vwap":1720},"2025-11-26",29.17,29.281,29.244,0.243,{"date":1723,"open":1229,"high":1724,"low":1229,"close":1724,"change":1189,"percent_change":579,"volume":1011,"transactions":9,"vwap":1724},"2025-11-25",29.00099945,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":935,"volume":1729,"transactions":9,"vwap":1727},"2025-11-24",28.719,0.342,200,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":102,"volume":1011,"transactions":9,"vwap":1733},"2025-11-21",28.22,28.377,0.285,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1729,"transactions":9,"vwap":1737},"2025-11-20",28.091999,-0.416,-1.46,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1527,"volume":1747,"transactions":9,"vwap":1745},"2025-11-19",28.51,28.53,28.43,28.508,0.011,6000,{"date":1749,"open":1750,"high":1751,"low":1200,"close":1752,"change":1067,"percent_change":1041,"volume":1753,"transactions":9,"vwap":1752},"2025-11-18",28.5,28.56,28.497,6700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":948,"transactions":9,"vwap":1757},"2025-11-17",29.01,28.679,-0.319,-1.1,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":112,"percent_change":1541,"volume":1225,"transactions":9,"vwap":1763},"2025-11-14",29.040001,28.998,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1253,"transactions":9,"vwap":1767},"2025-11-13",29.35,29.0079994,-0.477,-1.62,{"date":1771,"open":1307,"high":1517,"low":1256,"close":1772,"change":1773,"percent_change":941,"volume":1774,"transactions":9,"vwap":1772},"2025-11-12",29.485,0.08,15000,{"date":1776,"open":1777,"high":1270,"low":1777,"close":1778,"change":940,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-11",29.294,29.405,0.29,24000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1114,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-10",29.27,29.34,29.319,1.44,14000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":973,"volume":867,"transactions":9,"vwap":1791},"2025-11-07",28.78,28.903,28.57,0.047,{"date":1795,"open":1796,"high":1180,"low":1797,"close":1797,"change":1798,"percent_change":481,"volume":1799,"transactions":9,"vwap":1797},"2025-11-06",28.97,28.856,-0.281,4500,{"date":1801,"open":1221,"high":1299,"low":1221,"close":1802,"change":1803,"percent_change":1628,"volume":1253,"transactions":9,"vwap":1802},"2025-11-05",29.137,0.182,{"date":1805,"open":1806,"high":1165,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":867,"transactions":9,"vwap":1807},"2025-11-04",29.030001,28.955,-0.352,-1.2,{"date":1811,"open":1602,"high":1602,"low":1812,"close":1813,"change":1526,"percent_change":1527,"volume":880,"transactions":9,"vwap":1813},"2025-11-03",29.28,29.307,{"date":1815,"open":1816,"high":1816,"low":1648,"close":1638,"change":1527,"percent_change":762,"volume":724,"transactions":9,"vwap":1638},"2025-10-31",29.315,{"date":1818,"open":1618,"high":1308,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1034,"transactions":9,"vwap":1819},"2025-10-30",29.255,-0.212,-0.72,{"date":1823,"open":1663,"high":1663,"low":1308,"close":1824,"change":1202,"percent_change":1107,"volume":1253,"transactions":9,"vwap":1824},"2025-10-29",29.467,{"date":1826,"open":1827,"high":1827,"low":1309,"close":1828,"change":1145,"percent_change":1146,"volume":942,"transactions":9,"vwap":1828},"2025-10-28",29.59,29.551,{"date":1830,"open":1307,"high":1516,"low":1831,"close":1516,"change":1832,"percent_change":544,"volume":867,"transactions":9,"vwap":1516},"2025-10-27",29.474,0.242,{"date":1834,"open":1812,"high":1835,"low":1783,"close":1836,"change":1429,"percent_change":776,"volume":851,"transactions":9,"vwap":1836},"2025-10-24",29.316,29.308,{"date":1838,"open":1839,"high":1840,"low":1796,"close":1841,"change":1842,"percent_change":703,"volume":839,"transactions":9,"vwap":1841},"2025-10-23",29.014,29.11,29.073999,0.176,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1335,"percent_change":1708,"volume":1848,"transactions":9,"vwap":1847},"2025-10-22",29.02,28.872,28.898,8200,{"date":1850,"open":1756,"high":1851,"low":1756,"close":1851,"change":1852,"percent_change":738,"volume":1011,"transactions":9,"vwap":1851},"2025-10-21",29.049999,-0.085,{"date":1854,"open":1855,"high":1856,"low":1173,"close":1856,"change":1779,"percent_change":102,"volume":1121,"transactions":9,"vwap":1856},"2025-10-20",29.12,29.135,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":796,"percent_change":723,"volume":839,"transactions":9,"vwap":1860},"2025-10-17",28.7,28.845,{"date":1862,"open":1251,"high":1251,"low":1863,"close":1863,"change":1864,"percent_change":402,"volume":931,"transactions":9,"vwap":1863},"2025-10-16",28.734,-0.075,{"date":1866,"open":1251,"high":1251,"low":1250,"close":1867,"change":1868,"percent_change":1463,"volume":1190,"transactions":9,"vwap":1867},"2025-10-15",28.809,0.155,{"date":1870,"open":1871,"high":1215,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":925,"transactions":9,"vwap":1872},"2025-10-14",28.565,28.654,0.005,0.02,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1101,"transactions":9,"vwap":1879},"2025-10-13",28.58,28.67,28.649,0.442,1.57,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1140,"transactions":9,"vwap":1885},"2025-10-10",28.99,28.207,-0.73,-2.52,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1335,"percent_change":1708,"volume":965,"transactions":9,"vwap":1892},"2025-10-09",29.16,28.91,28.937,{"date":1894,"open":1221,"high":1895,"low":1221,"close":1895,"change":1896,"percent_change":1897,"volume":1253,"transactions":9,"vwap":1895},"2025-10-08",29.089001,0.151,0.52,{"date":1899,"open":1718,"high":1718,"low":1891,"close":1900,"change":1901,"percent_change":685,"volume":998,"transactions":9,"vwap":1900},"2025-10-07",28.938,-0.177,{"date":1903,"open":1890,"high":1890,"low":1173,"close":1904,"change":1773,"percent_change":471,"volume":791,"transactions":9,"vwap":1904},"2025-10-06",29.115,{"date":1906,"open":1907,"high":1890,"low":1251,"close":1908,"change":1909,"percent_change":723,"volume":1910,"transactions":9,"vwap":1908},"2025-10-03",29.051001,29.035,0.112,14200,{"date":1912,"open":1756,"high":1756,"low":1913,"close":1914,"change":1564,"percent_change":1498,"volume":1915,"transactions":9,"vwap":1914},"2025-10-02",28.81,28.923,14100,{"date":1917,"open":1913,"high":1918,"low":1919,"close":1918,"change":849,"percent_change":1920,"volume":880,"transactions":9,"vwap":1918},"2025-10-01",28.895,28.8,0.51,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":147,"volume":1927,"transactions":9,"vwap":1924},"2025-09-30",28.63,28.747,28.626,0.109,7100,{"date":1929,"open":1878,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":152,"volume":931,"transactions":9,"vwap":1932},"2025-09-29",28.68,28.61,28.638,0.101,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1463,"volume":1941,"transactions":9,"vwap":1939},"2025-09-26",28.45,28.54,28.42,28.537,0.153,6500,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":600,"transactions":9,"vwap":1944},"2025-09-25",28.384,-0.163,-0.57,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1253,"transactions":9,"vwap":1951},"2025-09-24",28.65,28.535,28.547,-0.138,-0.48,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1604,"percent_change":412,"volume":1417,"transactions":9,"vwap":1957},"2025-09-23",28.85,28.685,{"date":1959,"open":1878,"high":1960,"low":1878,"close":1960,"change":1961,"percent_change":127,"volume":1101,"transactions":9,"vwap":1960},"2025-09-22",28.792,0.114,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1048,"percent_change":1965,"volume":600,"transactions":9,"vwap":1964},"2025-09-19",28.678,0.12,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1920,"volume":1225,"transactions":9,"vwap":1968},"2025-09-18",28.644,0.145,{"date":1971,"open":1743,"high":1743,"low":1972,"close":1973,"change":1974,"percent_change":803,"volume":942,"transactions":9,"vwap":1973},"2025-09-17",28.4,28.499,-0.04,{"date":1976,"open":1937,"high":1751,"low":1977,"close":1978,"change":1979,"percent_change":-6,"volume":1042,"transactions":9,"vwap":1978},"2025-09-16",28.514,28.539,-0.001,{"date":1981,"open":1982,"high":1937,"low":1982,"close":1937,"change":1983,"percent_change":52,"volume":965,"transactions":9,"vwap":1937},"2025-09-15",28.52,0.138,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1380,"volume":1011,"transactions":9,"vwap":1986},"2025-09-12",28.402,-0.059,{"date":1989,"open":1936,"high":1990,"low":1936,"close":1990,"change":1189,"percent_change":45,"volume":1011,"transactions":9,"vwap":1990},"2025-09-11",28.461,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":998,"transactions":9,"vwap":1994},"2025-09-10",28.23,28.179,0.062,0.22,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":1565,"volume":1225,"transactions":9,"vwap":2000},"2025-09-09",28.1,28.117,0.024,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":382,"volume":825,"transactions":9,"vwap":2006},"2025-09-08",28.11,28.030001,28.093,0.157,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":1690,"percent_change":1691,"volume":1011,"transactions":9,"vwap":2011},"2025-09-05",27.941,27.936,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":2018,"volume":1094,"transactions":9,"vwap":2015},"2025-09-04",27.78,27.899,27.759,0.209,0.75,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":1565,"percent_change":693,"volume":965,"transactions":9,"vwap":2022},"2025-09-03",27.68,27.69,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":790,"percent_change":2029,"volume":755,"transactions":9,"vwap":2028},"2025-09-02",27.53,27.63,27.43,27.6,-0.68,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":965,"transactions":9,"vwap":2033},"2025-08-29",27.84,27.79,-0.168,-0.6,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":142,"volume":965,"transactions":9,"vwap":2039},"2025-08-28",27.94,27.958,0.088,{"date":2042,"open":2014,"high":2043,"low":2014,"close":2044,"change":1527,"percent_change":762,"volume":867,"transactions":9,"vwap":2044},"2025-08-27",27.88,27.87,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":919,"volume":1133,"transactions":9,"vwap":2048},"2025-08-26",27.77,27.83,27.74,0.055,{"date":2052,"open":2053,"high":26,"low":2054,"close":2054,"change":2055,"percent_change":1068,"volume":867,"transactions":9,"vwap":2054},"2025-08-25",27.887,27.775,-0.161,{"date":2057,"open":2058,"high":2058,"low":2011,"close":2011,"change":2059,"percent_change":2060,"volume":1225,"transactions":9,"vwap":2011},"2025-08-22",27.974,0.459,1.67,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":1456,"percent_change":412,"volume":174,"transactions":9,"vwap":2065},"2025-08-21",27.51,27.55,27.477,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2068,"change":2071,"percent_change":1974,"volume":2072,"transactions":9,"vwap":2068},"2025-08-20",27.58,27.61,27.46,-0.012,12700,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":463,"volume":2078,"transactions":9,"vwap":2076},"2025-08-19",27.76,27.592,-0.141,15200,{"date":2080,"open":2081,"high":2049,"low":2081,"close":2082,"change":2083,"percent_change":1565,"volume":985,"transactions":9,"vwap":2082},"2025-08-18",27.65,27.733,0.025,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1541,"volume":2088,"transactions":9,"vwap":2086},"2025-08-15",27.708,-0.008,300,{"date":2090,"open":2022,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":534,"volume":174,"transactions":9,"vwap":2093},"2025-08-14",27.72,27.62,27.716,-0.068,{"date":2096,"open":2075,"high":2097,"low":2093,"close":2097,"change":2098,"percent_change":2099,"volume":1162,"transactions":9,"vwap":2097},"2025-08-13",27.784,0.161,0.58,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":998,"transactions":9,"vwap":2103},"2025-08-12",27.445,27.623,0.351,1.29,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":1679,"volume":851,"transactions":9,"vwap":2109},"2025-08-11",27.367,27.272,-0.091,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2007,"percent_change":2099,"volume":174,"transactions":9,"vwap":2116},"2025-08-08",27.36,27.365,27.35,27.363,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":262,"volume":1147,"transactions":9,"vwap":2121},"2025-08-07",27.352,27.14,27.206,0.041,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":703,"volume":791,"transactions":9,"vwap":2127},"2025-08-06",27.17,27.18,27.165,0.164,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1799,"transactions":9,"vwap":2132},"2025-08-05",27.16,27.00099945,-0.031,-0.11,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":931,"transactions":9,"vwap":2138},"2025-08-04",26.97,27.032,26.96,0.362,1.36,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-01",26.66,26.74,26.62,26.67,-0.285,-1.06,9400,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":965,"transactions":9,"vwap":2154},"2025-07-31",27.179,26.955,-0.149,-0.55,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":1546,"percent_change":2161,"volume":965,"transactions":9,"vwap":2160},"2025-07-30",27.25,27.104,-0.44,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":930,"volume":1101,"transactions":9,"vwap":2165},"2025-07-29",27.37,27.225,-0.047,{"date":2168,"open":2115,"high":2115,"low":2109,"close":2109,"change":2169,"percent_change":1283,"volume":1457,"transactions":9,"vwap":2109},"2025-07-28",-0.146,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2122,"percent_change":262,"volume":965,"transactions":9,"vwap":2173},"2025-07-25",27.356,27.418,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":2088,"transactions":9,"vwap":2176},"2025-07-24",27.377,-0.06,-0.22,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2088,"transactions":9,"vwap":2182},"2025-07-23",27.39,27.437,0.302,1.11,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":1004,"percent_change":775,"volume":965,"transactions":9,"vwap":2188},"2025-07-22",27.07,27.135,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":1665,"percent_change":1416,"volume":1094,"transactions":9,"vwap":2192},"2025-07-21",27.15,27.065001,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":802,"percent_change":930,"volume":1011,"transactions":9,"vwap":2196},"2025-07-18",27.09,26.981,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1896,"percent_change":382,"volume":600,"transactions":9,"vwap":2200},"2025-07-17",27.034,27.027,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":723,"volume":1101,"transactions":9,"vwap":2204},"2025-07-16",26.76,26.876,0.104,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":837,"percent_change":2210,"volume":965,"transactions":9,"vwap":2209},"2025-07-15",26.91,26.772,-0.49,{"date":2212,"open":2208,"high":2208,"low":2213,"close":2213,"change":2214,"percent_change":919,"volume":1094,"transactions":9,"vwap":2213},"2025-07-14",26.903,0.053,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":1086,"volume":1094,"transactions":9,"vwap":2219},"2025-07-11",26.867,26.87,26.85,-0.151,{"date":2222,"open":2223,"high":2132,"low":2224,"close":2132,"change":2225,"percent_change":2226,"volume":1225,"transactions":9,"vwap":2132},"2025-07-10",26.93,26.915,0.056,0.21,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":509,"volume":2088,"transactions":9,"vwap":2230},"2025-07-09",26.94,26.945,0.154,{"date":2233,"open":2234,"high":2235,"low":2203,"close":2235,"change":2236,"percent_change":912,"volume":746,"transactions":9,"vwap":2235},"2025-07-08",26.77,26.791,0.063,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":1645,"volume":2150,"transactions":9,"vwap":2240},"2025-07-07",26.89,26.728,-0.268,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":1628,"volume":1225,"transactions":9,"vwap":2245},"2025-07-03",26.88,26.996,0.169,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":1909,"percent_change":1127,"volume":2088,"transactions":9,"vwap":2250},"2025-07-02",26.82,26.827,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1475,"percent_change":2257,"volume":948,"transactions":9,"vwap":2256},"2025-07-01",26.7,26.75,26.61,26.715,-0.09,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":1463,"volume":600,"transactions":9,"vwap":2260},"2025-06-30",26.738,0.143,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2205,"percent_change":723,"volume":1729,"transactions":9,"vwap":2265},"2025-06-27",26.555,26.595,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":1729,"transactions":9,"vwap":2268},"2025-06-26",26.491,0.249,0.95,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":2088,"transactions":9,"vwap":2273},"2025-06-25",26.242,-0.071,-0.27,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":1032,"percent_change":2279,"volume":600,"transactions":9,"vwap":2278},"2025-06-24",26.313,1.3,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":931,"transactions":9,"vwap":2283},"2025-06-23",25.77,25.976,0.222,0.86,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":446,"volume":1253,"transactions":9,"vwap":2289},"2025-06-20",25.98,25.754,-0.108,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":1873,"percent_change":1874,"volume":948,"transactions":9,"vwap":2294},"2025-06-18",26,25.862,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":1253,"transactions":9,"vwap":2298},"2025-06-17",26.01,25.857,-0.226,-0.87,{"date":2302,"open":2297,"high":2303,"low":2297,"close":2303,"change":2304,"percent_change":66,"volume":2088,"transactions":9,"vwap":2303},"2025-06-16",26.083,0.232,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":1679,"percent_change":252,"volume":1011,"transactions":9,"vwap":2309},"2025-06-13",25.85,25.88,25.851,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":925,"transactions":9,"vwap":2314},"2025-06-12",26.2,26.25,26.181,0.093,0.36,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":874,"percent_change":242,"volume":965,"transactions":9,"vwap":2320},"2025-06-11",26.21,26.087999,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":588,"volume":1011,"transactions":9,"vwap":2324},"2025-06-10",26.09,26.121,26.049999,0.097,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":1048,"percent_change":1691,"volume":839,"transactions":9,"vwap":2331},"2025-06-09",26.030001,26.08,26.024,{"date":2333,"open":2288,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":328,"volume":1011,"transactions":9,"vwap":2334},"2025-06-06",25.99,25.97,0.219,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":738,"volume":600,"transactions":9,"vwap":2339},"2025-06-05",25.771,-0.076,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":471,"volume":1457,"transactions":9,"vwap":2345},"2025-06-04",25.867,25.91,25.847,0.072,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1520,"transactions":9,"vwap":2350},"2025-06-03",25.7,25.775,0.076,0.3,{"date":2354,"open":2355,"high":2349,"low":2355,"close":2356,"change":722,"percent_change":2357,"volume":948,"transactions":9,"vwap":2356},"2025-06-02",25.61,25.699,0.5,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":1169,"volume":1011,"transactions":9,"vwap":2361},"2025-05-30",25.434,25.571,0.007,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2315,"percent_change":588,"volume":174,"transactions":9,"vwap":2367},"2025-05-29",25.54,25.57,25.564,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":1245,"volume":1457,"transactions":9,"vwap":2371},"2025-05-28",25.55,25.471,-0.164,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":965,"transactions":9,"vwap":2376},"2025-05-27",25.47,25.635,0.412,1.63,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2340,"percent_change":1203,"volume":998,"transactions":9,"vwap":2383},"2025-05-23",25.2,25.23,25.223,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2257,"volume":2088,"transactions":9,"vwap":2387},"2025-05-22",25.3,25.299,-0.024,{"date":2390,"open":2355,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":998,"transactions":9,"vwap":2392},"2025-05-21",25.65,25.323,-0.304,-1.19,{"date":2396,"open":2391,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2134,"volume":839,"transactions":9,"vwap":2399},"2025-05-20",25.66,25.62,25.627,-0.029,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":1779,"volume":2150,"transactions":9,"vwap":2405},"2025-05-19",25.4,25.67,25.656,0.075,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":1387,"percent_change":509,"volume":931,"transactions":9,"vwap":2410},"2025-05-16",25.45,25.581,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":1696,"percent_change":52,"volume":1225,"transactions":9,"vwap":2414},"2025-05-15",25.27,25.437,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":2418,"percent_change":1292,"volume":1146,"transactions":9,"vwap":2417},"2025-05-14",25.313,-0.017,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":1965,"percent_change":1177,"volume":1094,"transactions":9,"vwap":2422},"2025-05-13",25.24,25.33,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":998,"transactions":9,"vwap":2426},"2025-05-12",25.02,25.21,0.597,2.43,{"date":2430,"open":2431,"high":2431,"low":2431,"close":2431,"change":1690,"percent_change":262,"volume":600,"transactions":9,"vwap":2431},"2025-05-09",24.613,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":940,"percent_change":152,"volume":2088,"transactions":9,"vwap":2435},"2025-05-08",24.58,24.576,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":560,"volume":965,"transactions":9,"vwap":2440},"2025-05-07",24.53,24.46,24.49,-0.005,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":818,"transactions":9,"vwap":2447},"2025-05-06",24.52,24.62,24.45,24.495,-0.111,-0.45,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2178,"volume":1101,"transactions":9,"vwap":2454},"2025-05-05",24.57,24.69,24.606,-0.055,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":127,"percent_change":1056,"volume":1729,"transactions":9,"vwap":2459},"2025-05-02",24.59,24.661,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":2236,"percent_change":775,"volume":791,"transactions":9,"vwap":2464},"2025-05-01",24.4,24.42,24.261,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":1168,"percent_change":1169,"volume":770,"transactions":9,"vwap":2468},"2025-04-30",23.812,24.198,23.79,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":52,"volume":1799,"transactions":9,"vwap":2473},"2025-04-29",24.059999,24.19,24.02,0.118,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":1153,"percent_change":152,"volume":1747,"transactions":9,"vwap":2480},"2025-04-28",24.1,23.88,24.072001,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":1995,"percent_change":775,"volume":1034,"transactions":9,"vwap":2484},"2025-04-25",23.94,23.987,23.89,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1170,"transactions":9,"vwap":2489},"2025-04-24",23.633,23.925,0.44,1.87,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1042,"transactions":9,"vwap":2496},"2025-04-23",23.77,23.48,23.485,0.308,1.33,{"date":180,"open":2500,"high":2501,"low":176,"close":2502,"change":2503,"percent_change":200,"volume":2504,"transactions":9,"vwap":2502},23.25,23.36,23.177,-0.073,55500]