[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLW":3,"homepage-market-summary":26,"stock-historical-ALLW":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ALLW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"SSGA Active Trust State Street Bridgewater All Weather ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.605,28.46,28.67,28.335,28.57,0.035,0.12,715576.449241,0,30.495,22.99,493380.92238026514,74.8,396,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},24.24,502148,183284045.262585,17.43,"2025-04-21",[179,182,192,200,210,220,231,242,251,261,272,283,293,301,311,318,328,339,347,355,365,375,386,397,406,415,426,436,446,457,465,473,483,490,496,504,514,522,532,540,549,557,567,575,584,594,603,613,620,628,637,645,652,660,670,679,687,695,702,706,712,716,723,728,733,737,742,748,753,759,764,770,777,784,788,793,799,805,812,819,822,826,832,838,843,848,852,856,860,864,869,874,880,884,890,895,901,907,913,917,921,926,934,940,945,949,953,959,964,968,973,976,979,983,988,992,995,998,1002,1006,1010,1013,1016,1022,1027,1031,1036,1041,1048,1056,1062,1071,1077,1084,1092,1099,1104,1109,1113,1120,1126,1131,1135,1139,1143,1146,1150,1153,1158,1163,1169,1174,1178,1181,1185,1189,1193,1197,1201,1204,1207,1211,1215,1221,1226,1233,1240,1248,1255,1261,1265,1270,1275,1278,1283,1288,1293,1300,1305,1308,1312,1316,1322,1327,1334,1340,1345,1352,1359,1365,1371,1378,1382,1387,1393,1399,1404,1408,1412,1417,1420,1424,1429,1434,1440,1444,1448,1452,1458,1462,1467,1471,1476,1479,1483,1487,1491,1494,1499,1506,1510,1515,1519,1523,1527,1531,1535,1539,1544,1547,1551,1554,1557,1560,1564,1567,1573,1577,1581,1585,1589,1595,1599,1602,1606,1612,1618,1622,1626,1631,1635,1641,1646,1652,1657,1665,1671,1677,1683,1689,1695,1701,1708,1714,1719,1725,1730,1735,1741,1748,1756,1764,1771,1777,1783,1792,1800,1807,1811,1818,1825,1831,1836,1843,1848,1855,1863,1869,1874,1880,1887,1892,1898,1904,1911,1916,1922,1929,1936,1941,1947,1950,1956,1960,1967,1975,1982,1989,1993,1999,2003,2007,2013,2019,2023,2027,2032,2037,2041,2045,2050,2054,2059,2062,2066,2070,2074,2079,2083,2088,2094,2100,2104,2110,2117,2124,2129,2136,2140,2147,2152,2158,2165,2171,2177,2182,2188,2193,2197,2201,2206,2209,2213,2217,2223,2228,2233,2239,2244,2247,2252,2256,2263,2270,2276],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},2989,28.4876,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",28.8,28.87,28.5326,-0.09,-0.31,1228999.910747,3470,28.6031,{"date":193,"open":16,"high":194,"low":195,"close":196,"change":20,"percent_change":20,"volume":197,"transactions":198,"vwap":199},"2026-09-29",28.685,28.5,28.66,980400.106322,4218,28.5817,{"date":201,"open":202,"high":203,"low":204,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",28.85,28.88,28.6,-0.495,-1.7,641930.281207,2921,28.6871,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":68,"volume":217,"transactions":218,"vwap":219},"2026-09-25",29.04,29.1638,28.94,29.155,0.015,561268.245407,2813,29.0587,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",29.15,29.3096,29.08,29.14,-0.119,-0.41,1144242.606497,2821,29.1665,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",29.57,29.66,29.17,29.259,-0.531,-1.78,449906.733973,3000,29.2873,{"date":243,"open":244,"high":245,"low":234,"close":246,"change":247,"percent_change":34,"volume":248,"transactions":249,"vwap":250},"2026-09-22",29.84,29.87,29.79,0.0553,448524.14459,2909,29.7582,{"date":252,"open":253,"high":254,"low":233,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",29.62,29.76,29.7347,0.3247,1.1,377907.386365,1702,29.6877,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",29.53,29.6036,29.3924,29.41,-0.26,-0.88,587028.43895,3427,29.4362,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",29.69,29.705,29.58,29.67,0.34,1.16,918885.913114,4166,29.6746,{"date":284,"open":285,"high":253,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",29.55,29.2,29.33,-0.11,-0.37,470835.945822,3097,29.4877,{"date":294,"open":287,"high":295,"low":296,"close":297,"change":20,"percent_change":20,"volume":298,"transactions":299,"vwap":300},"2026-09-15",29.445,29.3213,29.44,515542.344785,3005,29.394,{"date":302,"open":303,"high":304,"low":305,"close":297,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",29.5,29.575,29.3,-0.15,-0.51,539370.540598,5115,29.458,{"date":312,"open":244,"high":244,"low":285,"close":313,"change":314,"percent_change":162,"volume":315,"transactions":316,"vwap":317},"2026-09-11",29.59,0.01,422908.134005,2676,29.6599,{"date":319,"open":320,"high":321,"low":322,"close":276,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",29.7,29.71,29.545,-0.28,-0.94,401370.653472,2230,29.6191,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",30,30.06,29.795,29.86,-0.14,-0.47,678774.960925,1541,30.0018,{"date":340,"open":341,"high":342,"low":330,"close":330,"change":343,"percent_change":136,"volume":344,"transactions":345,"vwap":346},"2026-09-08",30.17,30.175,-0.17,346586.402784,2070,30.0775,{"date":348,"open":331,"high":349,"low":350,"close":341,"change":112,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",30.21,30.05,-0.1,660745.705189,4068,30.1391,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",30.1,30.295,30.2,0.17,0.57,661804.77623,3125,30.2122,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",29.95,30.03,29.855,0.14,0.47,384116.796783,1781,29.9717,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",29.91,30.015,29.85,29.89,-0.23,-0.76,390969.96324,1893,29.915,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",30.19,30.2296,29.98,30.12,-0.04,-0.13,512761.060596,3558,30.0392,{"date":398,"open":399,"high":21,"low":391,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",30.47,30.16,-0.22,-0.72,746773.201389,3586,30.2721,{"date":407,"open":408,"high":409,"low":359,"close":410,"change":68,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",30.3,30.4,30.38,0.16,2547485.524211,6410,30.3548,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",30.32,30.35,30.23,30.33,-0.1052,-0.35,515691.429517,3030,30.307,{"date":427,"open":428,"high":429,"low":359,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",30.25,30.445,30.4352,0.1902,0.63,757121.099159,3561,30.3623,{"date":437,"open":438,"high":439,"low":359,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",30.24,30.31,30.245,0.025,0.08,2070030.197561,9897,30.2564,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",30.26,30.265,30.18,30.22,0.09,0.3,299416.604329,1652,30.2277,{"date":458,"open":350,"high":400,"low":330,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",30.13,-0.02,-0.07,331477.829353,1727,30.0871,{"date":466,"open":390,"high":359,"low":390,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",30.15,0.38,1.28,703975.729143,2994,30.1277,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",29.92,29.725,29.77,-0.12,-0.4,677156.568196,1969,29.81,{"date":484,"open":390,"high":485,"low":486,"close":380,"change":112,"percent_change":351,"volume":487,"transactions":488,"vwap":489},"2026-08-17",29.985,29.82,526990.900575,2906,29.9251,{"date":491,"open":377,"high":390,"low":244,"close":475,"change":492,"percent_change":343,"volume":493,"transactions":494,"vwap":495},"2026-08-14",-0.05,697570.50112,6667,29.8863,{"date":497,"open":350,"high":498,"low":499,"close":499,"change":500,"percent_change":162,"volume":501,"transactions":502,"vwap":503},"2026-08-13",30.095,29.97,0.0081,433641.892528,2179,30.0219,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":360,"volume":511,"transactions":512,"vwap":513},"2026-08-12",29.99,30.09,29.93,29.9619,0.0519,680551.987929,4044,30.0017,{"date":515,"open":516,"high":517,"low":369,"close":377,"change":162,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",29.94,29.975,0.1,369855.330475,6015,29.9034,{"date":523,"open":379,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",29.9,29.7401,29.88,0.07,0.23,1015865.214202,4944,29.8537,{"date":533,"open":254,"high":245,"low":534,"close":482,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",29.7023,0.25,0.85,333978.347645,2741,29.7846,{"date":541,"open":274,"high":321,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",29.46,29.56,-0.08,-0.27,542976.328817,2583,29.547,{"date":550,"open":285,"high":277,"low":303,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",29.64,0.28,0.95,557988.738663,4681,29.6024,{"date":558,"open":235,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",29.419,29.05,29.36,0.13,0.44,1028161.090631,7297,29.3098,{"date":568,"open":569,"high":570,"low":560,"close":571,"change":49,"percent_change":370,"volume":572,"transactions":573,"vwap":574},"2026-08-03",29.19,29.255,29.23,368605.627672,3349,29.1722,{"date":576,"open":577,"high":577,"low":578,"close":569,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",29.25,28.96,-0.105,-0.36,341264.18978,2015,29.0327,{"date":585,"open":586,"high":587,"low":235,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",29.205,29.305,29.295,0.245,0.84,386549.741585,1664,29.2658,{"date":595,"open":596,"high":561,"low":597,"close":560,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",29.24,28.99,-0.1439,-0.49,573234.187951,3660,29.1185,{"date":604,"open":224,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",29.275,29.06,29.1939,0.0439,0.15,482071.719264,2513,29.195,{"date":614,"open":615,"high":561,"low":616,"close":222,"change":460,"percent_change":461,"volume":617,"transactions":618,"vwap":619},"2026-07-27",29.31,29.09,267622.686368,1911,29.1816,{"date":621,"open":622,"high":623,"low":215,"close":235,"change":624,"percent_change":442,"volume":625,"transactions":626,"vwap":627},"2026-07-24",29.16,29.34,0.0232,310457.669107,2399,29.2294,{"date":629,"open":560,"high":630,"low":560,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",29.225,29.1468,-0.2825,-0.96,500663.313566,3518,29.1521,{"date":638,"open":305,"high":639,"low":305,"close":640,"change":641,"percent_change":62,"volume":642,"transactions":643,"vwap":644},"2026-07-22",29.52,29.4293,0.1193,420530.620999,2041,29.4617,{"date":646,"open":622,"high":647,"low":622,"close":615,"change":34,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",29.35,0.65,331904.927523,1473,29.2918,{"date":653,"open":305,"high":654,"low":616,"close":655,"change":656,"percent_change":479,"volume":657,"transactions":658,"vwap":659},"2026-07-20",29.3182,29.12,-0.1176,255101.272917,1836,29.1613,{"date":661,"open":662,"high":663,"low":560,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",29.1,29.2899,29.2376,0.0711,0.24,304812.793831,1717,29.2058,{"date":671,"open":577,"high":672,"low":673,"close":230,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",29.2745,29.11,-0.2535,-0.86,416541.490246,2188,29.1766,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":562,"percent_change":563,"volume":684,"transactions":685,"vwap":686},"2026-07-15",29.22,29.4483,29.42,535540.94492,2153,29.3446,{"date":688,"open":222,"high":561,"low":222,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",29.29,0.26,0.9,266395.583992,1756,29.2688,{"date":696,"open":681,"high":681,"low":578,"close":697,"change":267,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",29.03,-0.89,445282.476579,2699,29.046,{"date":703,"open":615,"high":615,"low":704,"close":689,"change":68,"percent_change":360,"volume":705,"transactions":9,"vwap":689},"2026-07-10",29.115,367300,{"date":707,"open":708,"high":615,"low":708,"close":596,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":596},"2026-07-09",29.040001,0.125,0.43,274100,{"date":713,"open":616,"high":222,"low":578,"close":704,"change":714,"percent_change":580,"volume":715,"transactions":9,"vwap":704},"2026-07-08",-0.106,373600,{"date":717,"open":718,"high":542,"low":569,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",29.45,29.221,-0.299,-1.01,837600,{"date":724,"open":647,"high":725,"low":647,"close":639,"change":552,"percent_change":726,"volume":727,"transactions":9,"vwap":639},"2026-07-06",29.54,0.96,377700,{"date":729,"open":225,"high":730,"low":731,"close":596,"change":518,"percent_change":278,"volume":732,"transactions":9,"vwap":596},"2026-07-02",29.37,29.094999,355300,{"date":734,"open":235,"high":305,"low":673,"close":225,"change":393,"percent_change":735,"volume":736,"transactions":9,"vwap":225},"2026-07-01",-0.44,455000,{"date":738,"open":305,"high":683,"low":586,"close":739,"change":740,"percent_change":306,"volume":741,"transactions":9,"vwap":739},"2026-06-30",29.27,-0.044,788800,{"date":743,"open":577,"high":287,"low":616,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-29",29.314,0.094,0.32,779800,{"date":749,"open":622,"high":750,"low":751,"close":681,"change":392,"percent_change":334,"volume":752,"transactions":9,"vwap":681},"2026-06-26",29.315,29.059999,587500,{"date":754,"open":755,"high":647,"low":662,"close":756,"change":562,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-25",29.13,29.26,0.45,422000,{"date":760,"open":761,"high":622,"low":762,"close":755,"change":20,"percent_change":20,"volume":763,"transactions":9,"vwap":755},"2026-06-24",29.07,29.02,545400,{"date":765,"open":739,"high":739,"low":766,"close":755,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-06-23",29.084999,-0.301,-1.02,487200,{"date":771,"open":276,"high":253,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-22",29.4,29.431,-0.179,-0.6,702000,{"date":778,"open":321,"high":779,"low":780,"close":781,"change":411,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-18",29.785,29.555,29.61,0.54,465800,{"date":785,"open":333,"high":524,"low":786,"close":718,"change":323,"percent_change":324,"volume":787,"transactions":9,"vwap":718},"2026-06-17",29.395,516000,{"date":789,"open":234,"high":790,"low":234,"close":791,"change":314,"percent_change":162,"volume":792,"transactions":9,"vwap":791},"2026-06-16",29.805,29.73,509600,{"date":794,"open":781,"high":486,"low":781,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",29.72,0.239,0.81,587300,{"date":800,"open":718,"high":639,"low":801,"close":802,"change":803,"percent_change":102,"volume":804,"transactions":9,"vwap":802},"2026-06-12",29.304,29.481,0.031,716600,{"date":806,"open":762,"high":807,"low":808,"close":718,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":718},"2026-06-11",29.51,29,0.5,1.73,465300,{"date":813,"open":286,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",29.28,28.95,-0.34,-1.16,403900,{"date":820,"open":263,"high":304,"low":808,"close":689,"change":392,"percent_change":334,"volume":821,"transactions":9,"vwap":689},"2026-06-09",572600,{"date":823,"open":824,"high":285,"low":587,"close":287,"change":162,"percent_change":518,"volume":825,"transactions":9,"vwap":287},"2026-06-08",29.49,431900,{"date":827,"open":482,"high":828,"low":588,"close":305,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":305},"2026-06-05",29.83,-0.73,-2.43,624900,{"date":833,"open":834,"high":835,"low":475,"close":836,"change":314,"percent_change":162,"volume":837,"transactions":9,"vwap":836},"2026-06-04",30.01,30.075001,30.030001,477600,{"date":839,"open":467,"high":400,"low":840,"close":841,"change":381,"percent_change":382,"volume":842,"transactions":9,"vwap":841},"2026-06-03",29.971,30.02,389100,{"date":844,"open":341,"high":845,"low":341,"close":428,"change":102,"percent_change":846,"volume":847,"transactions":9,"vwap":428},"2026-06-02",30.28,0.36,653700,{"date":849,"open":357,"high":400,"low":526,"close":850,"change":314,"percent_change":162,"volume":851,"transactions":9,"vwap":850},"2026-06-01",30.14,531200,{"date":853,"open":467,"high":349,"low":854,"close":459,"change":162,"percent_change":518,"volume":855,"transactions":9,"vwap":459},"2026-05-29",30.065001,542500,{"date":857,"open":516,"high":459,"low":482,"close":357,"change":411,"percent_change":858,"volume":859,"transactions":9,"vwap":357},"2026-05-28",0.53,502700,{"date":861,"open":834,"high":834,"low":862,"close":516,"change":334,"percent_change":335,"volume":863,"transactions":9,"vwap":516},"2026-05-27",29.885,667100,{"date":865,"open":245,"high":357,"low":245,"close":866,"change":528,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-26",30.08,0.77,1220500,{"date":870,"open":871,"high":526,"low":872,"close":379,"change":49,"percent_change":562,"volume":873,"transactions":9,"vwap":379},"2026-05-22",29.8,29.74,1427900,{"date":875,"open":477,"high":876,"low":877,"close":482,"change":878,"percent_change":112,"volume":879,"transactions":9,"vwap":482},"2026-05-21",29.845,29.6,-0.01,483700,{"date":881,"open":303,"high":244,"low":303,"close":486,"change":746,"percent_change":882,"volume":883,"transactions":9,"vwap":486},"2026-05-20",1.08,497700,{"date":885,"open":886,"high":234,"low":887,"close":303,"change":381,"percent_change":888,"volume":889,"transactions":9,"vwap":303},"2026-05-19",29.65,29.352,-0.77,1526800,{"date":891,"open":892,"high":254,"low":893,"close":791,"change":411,"percent_change":782,"volume":894,"transactions":9,"vwap":791},"2026-05-18",29.68,29.605,777500,{"date":896,"open":377,"high":377,"low":897,"close":233,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":233},"2026-05-15",29.515,-0.62,-2.05,916000,{"date":902,"open":428,"high":439,"low":903,"close":388,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":388},"2026-05-14",30.185,-0.055,-0.18,781800,{"date":908,"open":909,"high":845,"low":377,"close":440,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":440},"2026-05-13",30.059999,0.06,0.2,646600,{"date":914,"open":388,"high":388,"low":915,"close":903,"change":904,"percent_change":905,"volume":916,"transactions":9,"vwap":903},"2026-05-12",29.992,712000,{"date":918,"open":408,"high":420,"low":919,"close":438,"change":314,"percent_change":162,"volume":920,"transactions":9,"vwap":438},"2026-05-11",30.212,702500,{"date":922,"open":349,"high":408,"low":450,"close":419,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":419},"2026-05-08",0.225,0.75,700500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-07",30.29,29.945,30.0049992,-0.255,-0.84,1081000,{"date":935,"open":391,"high":845,"low":936,"close":448,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":448},"2026-05-06",30.049999,0.35,1.17,2124800,{"date":941,"open":871,"high":942,"low":943,"close":377,"change":411,"percent_change":782,"volume":944,"transactions":9,"vwap":377},"2026-05-05",29.935,29.75,854900,{"date":946,"open":245,"high":380,"low":947,"close":943,"change":393,"percent_change":735,"volume":948,"transactions":9,"vwap":943},"2026-05-04",29.645,1484800,{"date":950,"open":526,"high":836,"low":871,"close":526,"change":951,"percent_change":91,"volume":952,"transactions":9,"vwap":526},"2026-05-01",-0.06,1778700,{"date":954,"open":246,"high":955,"low":274,"close":516,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":516},"2026-04-30",29.955,0.4,1.35,607000,{"date":960,"open":886,"high":277,"low":961,"close":725,"change":343,"percent_change":962,"volume":963,"transactions":9,"vwap":725},"2026-04-29",29.48,-0.57,573300,{"date":965,"open":321,"high":321,"low":543,"close":321,"change":461,"percent_change":966,"volume":967,"transactions":9,"vwap":321},"2026-04-28",-0.24,852300,{"date":969,"open":379,"high":380,"low":791,"close":970,"change":187,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-27",29.78,-0.3,415700,{"date":974,"open":482,"high":380,"low":277,"close":245,"change":562,"percent_change":563,"volume":975,"transactions":9,"vwap":245},"2026-04-24",378400,{"date":977,"open":892,"high":526,"low":285,"close":872,"change":351,"percent_change":816,"volume":978,"transactions":9,"vwap":872},"2026-04-23",414900,{"date":980,"open":245,"high":380,"low":970,"close":244,"change":690,"percent_change":981,"volume":982,"transactions":9,"vwap":244},"2026-04-22",0.88,348200,{"date":984,"open":524,"high":524,"low":233,"close":276,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":276},"2026-04-21",-0.32,-1.07,603700,{"date":989,"open":499,"high":499,"low":990,"close":524,"change":351,"percent_change":117,"volume":991,"transactions":9,"vwap":524},"2026-04-20",29.735,514300,{"date":993,"open":506,"high":841,"low":828,"close":330,"change":666,"percent_change":797,"volume":994,"transactions":9,"vwap":330},"2026-04-17",650100,{"date":996,"open":333,"high":524,"low":274,"close":254,"change":878,"percent_change":112,"volume":997,"transactions":9,"vwap":254},"2026-04-16",806100,{"date":999,"open":320,"high":1000,"low":274,"close":477,"change":478,"percent_change":479,"volume":1001,"transactions":9,"vwap":477},"2026-04-15",29.818,653600,{"date":1003,"open":234,"high":380,"low":1004,"close":380,"change":746,"percent_change":882,"volume":1005,"transactions":9,"vwap":380},"2026-04-14",29.585,751100,{"date":1007,"open":683,"high":276,"low":887,"close":233,"change":609,"percent_change":1008,"volume":1009,"transactions":9,"vwap":233},"2026-04-13",0.51,479000,{"date":1011,"open":303,"high":639,"low":647,"close":683,"change":351,"percent_change":816,"volume":1012,"transactions":9,"vwap":683},"2026-04-10",378600,{"date":1014,"open":297,"high":322,"low":615,"close":639,"change":518,"percent_change":278,"volume":1015,"transactions":9,"vwap":639},"2026-04-09",661900,{"date":1017,"open":266,"high":1018,"low":1019,"close":683,"change":42,"percent_change":1020,"volume":1021,"transactions":9,"vwap":683},"2026-04-08",29.496,29.285,1.06,591000,{"date":1023,"open":755,"high":1024,"low":1025,"close":673,"change":460,"percent_change":461,"volume":1026,"transactions":9,"vwap":673},"2026-04-07",29.18,28.805,458100,{"date":1028,"open":673,"high":569,"low":1029,"close":755,"change":162,"percent_change":518,"volume":1030,"transactions":9,"vwap":755},"2026-04-06",29.030001,336600,{"date":1032,"open":1033,"high":704,"low":1034,"close":662,"change":562,"percent_change":757,"volume":1035,"transactions":9,"vwap":662},"2026-04-02",28.65,28.562,425500,{"date":1037,"open":808,"high":731,"low":1038,"close":1039,"change":18,"percent_change":167,"volume":1040,"transactions":9,"vwap":1039},"2026-04-01",28.845,28.97,556700,{"date":1042,"open":1043,"high":1044,"low":195,"close":202,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":202},"2026-03-31",28.54,28.9,0.56,1.98,576300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":746,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-30",28.23,28.48,28.21,28.29,1.14,536500,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":314,"percent_change":49,"volume":1061,"transactions":9,"vwap":1060},"2026-03-27",27.87,28.2,27.97,589700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-26",28.24,28.37,27.95,27.96,-0.54,-1.89,625400,{"date":1072,"open":1073,"high":16,"low":1074,"close":195,"change":956,"percent_change":1075,"volume":1076,"transactions":9,"vwap":195},"2026-03-25",28.45,28.36,1.42,784200,{"date":1078,"open":1079,"high":1059,"low":1080,"close":1081,"change":461,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-24",28.01,27.84,28.1,-0.25,728300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":562,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-23",28.34,28.44,28.077,28.17,0.46,851200,{"date":1093,"open":203,"high":203,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-20",28.025,28.040001,-0.9,-3.11,3077400,{"date":1100,"open":1044,"high":808,"low":1101,"close":214,"change":1102,"percent_change":402,"volume":1103,"transactions":9,"vwap":214},"2026-03-19",28.61,-0.21,2522300,{"date":1105,"open":718,"high":718,"low":1106,"close":222,"change":1107,"percent_change":107,"volume":1108,"transactions":9,"vwap":222},"2026-03-18",29.125,-0.39,669600,{"date":1110,"open":561,"high":1111,"low":561,"close":725,"change":34,"percent_change":648,"volume":1112,"transactions":9,"vwap":725},"2026-03-17",29.565,1500100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":647,"change":411,"percent_change":1118,"volume":1119,"transactions":9,"vwap":647},"2026-03-16",29.38,29.47,29.265,0.55,1441000,{"date":1121,"open":561,"high":1122,"low":1123,"close":569,"change":381,"percent_change":1124,"volume":1125,"transactions":9,"vwap":569},"2026-03-13",29.477,29.148,-0.78,1373700,{"date":1127,"open":551,"high":551,"low":772,"close":683,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":683},"2026-03-12",-0.19,-0.64,2163800,{"date":1132,"open":253,"high":253,"low":1133,"close":781,"change":392,"percent_change":393,"volume":1134,"transactions":9,"vwap":781},"2026-03-11",29.471,2581700,{"date":1136,"open":828,"high":333,"low":1137,"close":886,"change":951,"percent_change":91,"volume":1138,"transactions":9,"vwap":886},"2026-03-10",29.614,1313100,{"date":1140,"open":824,"high":791,"low":1141,"close":321,"change":411,"percent_change":782,"volume":1142,"transactions":9,"vwap":321},"2026-03-09",29.375,1695900,{"date":1144,"open":623,"high":234,"low":1024,"close":285,"change":153,"percent_change":141,"volume":1145,"transactions":9,"vwap":285},"2026-03-06",688700,{"date":1147,"open":683,"high":1148,"low":286,"close":730,"change":966,"percent_change":83,"volume":1149,"transactions":9,"vwap":730},"2026-03-05",29.485,944300,{"date":1151,"open":947,"high":277,"low":725,"close":781,"change":910,"percent_change":911,"volume":1152,"transactions":9,"vwap":781},"2026-03-04",685000,{"date":1154,"open":781,"high":551,"low":1024,"close":285,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":285},"2026-03-03",-0.43,-1.43,1353000,{"date":1159,"open":467,"high":467,"low":377,"close":390,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":390},"2026-03-02",-0.16,-0.53,1780000,{"date":1164,"open":936,"high":1165,"low":485,"close":850,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":850},"2026-02-27",30.155,0.185,0.62,692600,{"date":1170,"open":1171,"high":1171,"low":1172,"close":955,"change":17,"percent_change":18,"volume":1173,"transactions":9,"vwap":955},"2026-02-26",30.040001,29.775,1747300,{"date":1175,"open":508,"high":834,"low":1176,"close":475,"change":411,"percent_change":782,"volume":1177,"transactions":9,"vwap":475},"2026-02-25",29.851,1006000,{"date":1179,"open":871,"high":871,"low":781,"close":254,"change":460,"percent_change":461,"volume":1180,"transactions":9,"vwap":254},"2026-02-24",488300,{"date":1182,"open":970,"high":379,"low":795,"close":970,"change":102,"percent_change":1183,"volume":1184,"transactions":9,"vwap":970},"2026-02-23",0.37,656100,{"date":1186,"open":263,"high":892,"low":772,"close":277,"change":34,"percent_change":1187,"volume":1188,"transactions":9,"vwap":277},"2026-02-20",0.64,596100,{"date":1190,"open":877,"high":877,"low":570,"close":961,"change":442,"percent_change":1191,"volume":1192,"transactions":9,"vwap":961},"2026-02-19",0.27,569800,{"date":1194,"open":287,"high":542,"low":681,"close":772,"change":528,"percent_change":1195,"volume":1196,"transactions":9,"vwap":772},"2026-02-18",0.79,398000,{"date":1198,"open":577,"high":577,"low":1029,"close":235,"change":334,"percent_change":1199,"volume":1200,"transactions":9,"vwap":235},"2026-02-17",-0.48,471900,{"date":1202,"open":739,"high":561,"low":235,"close":615,"change":442,"percent_change":1191,"volume":1203,"transactions":9,"vwap":615},"2026-02-13",345200,{"date":1205,"open":683,"high":683,"low":1029,"close":571,"change":544,"percent_change":545,"volume":1206,"transactions":9,"vwap":571},"2026-02-12",1503000,{"date":1208,"open":1209,"high":561,"low":569,"close":615,"change":102,"percent_change":468,"volume":1210,"transactions":9,"vwap":615},"2026-02-11",29.32,427300,{"date":1212,"open":1209,"high":1209,"low":235,"close":286,"change":1213,"percent_change":562,"volume":1214,"transactions":9,"vwap":286},"2026-02-10",0.037,907200,{"date":1216,"open":203,"high":286,"low":1217,"close":1218,"change":1219,"percent_change":867,"volume":1220,"transactions":9,"vwap":1218},"2026-02-09",28.82,29.163,0.223,934100,{"date":1222,"open":1223,"high":815,"low":1223,"close":214,"change":846,"percent_change":1224,"volume":1225,"transactions":9,"vwap":214},"2026-02-06",28.69,1.26,407600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1160,"percent_change":136,"volume":1232,"transactions":9,"vwap":1231},"2026-02-05",28.64,28.705,28.495,28.58,451600,{"date":1234,"open":184,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":527,"volume":1239,"transactions":9,"vwap":1237},"2026-02-04",28.825,28.615,28.74,0.02,710000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-03",28.77,28.56,28.72,0.29,1.02,1052000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":107,"volume":1254,"transactions":9,"vwap":1252},"2026-02-02",28.73,28.375,28.43,-0.38,843400,{"date":1256,"open":681,"high":630,"low":1257,"close":1258,"change":90,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-30",28.62,28.81,-2.37,826000,{"date":1262,"open":961,"high":234,"low":1263,"close":807,"change":552,"percent_change":726,"volume":1264,"transactions":9,"vwap":807},"2026-01-29",29.122,579500,{"date":1266,"open":1209,"high":1267,"low":1268,"close":571,"change":112,"percent_change":351,"volume":1269,"transactions":9,"vwap":571},"2026-01-28",29.39,29.185,490200,{"date":1271,"open":1272,"high":756,"low":731,"close":756,"change":911,"percent_change":1273,"volume":1274,"transactions":9,"vwap":756},"2026-01-27",29.165,0.69,791000,{"date":1276,"open":1029,"high":225,"low":762,"close":751,"change":911,"percent_change":1273,"volume":1277,"transactions":9,"vwap":751},"2026-01-26",452000,{"date":1279,"open":1280,"high":203,"low":194,"close":1281,"change":153,"percent_change":432,"volume":1282,"transactions":9,"vwap":1281},"2026-01-23",28.79,28.86,338700,{"date":1284,"open":1223,"high":1237,"low":1285,"close":1286,"change":68,"percent_change":360,"volume":1287,"transactions":9,"vwap":1286},"2026-01-22",28.59,28.68,789100,{"date":1289,"open":1290,"high":1291,"low":1074,"close":1291,"change":468,"percent_change":957,"volume":1292,"transactions":9,"vwap":1291},"2026-01-21",28.47,28.63,468800,{"date":1294,"open":1086,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":898,"volume":1299,"transactions":9,"vwap":1297},"2026-01-20",28.4,28.168,28.25,-0.175,473000,{"date":1301,"open":13,"high":1302,"low":1065,"close":1303,"change":1304,"percent_change":478,"volume":1040,"transactions":9,"vwap":1303},"2026-01-16",28.52,28.425,-0.035,{"date":1306,"open":1228,"high":1228,"low":1073,"close":13,"change":951,"percent_change":1102,"volume":1307,"transactions":9,"vwap":13},"2026-01-15",361300,{"date":1309,"open":1243,"high":1291,"low":1310,"close":1302,"change":609,"percent_change":858,"volume":1311,"transactions":9,"vwap":1302},"2026-01-14",28.485,489000,{"date":1313,"open":1252,"high":1302,"low":1314,"close":1065,"change":187,"percent_change":985,"volume":1315,"transactions":9,"vwap":1065},"2026-01-13",28.32,1025800,{"date":1317,"open":1318,"high":1051,"low":1319,"close":13,"change":535,"percent_change":1320,"volume":1321,"transactions":9,"vwap":13},"2026-01-12",28.33,28.3,0.89,339900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1052,"change":153,"percent_change":1187,"volume":1196,"transactions":9,"vwap":1052},"2026-01-09",28.045,28.247,27.985,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":492,"volume":1333,"transactions":9,"vwap":1330},"2026-01-08",27.925,28.030001,27.85,-0.015,362300,{"date":1335,"open":1336,"high":1059,"low":1337,"close":1324,"change":1338,"percent_change":1160,"volume":1339,"transactions":9,"vwap":1324},"2026-01-07",28.13,27.99,-0.045,548000,{"date":1341,"open":1337,"high":1081,"low":1342,"close":1343,"change":562,"percent_change":1090,"volume":1344,"transactions":9,"vwap":1343},"2026-01-06",27.965,28.09,590700,{"date":1346,"open":1347,"high":1060,"low":1348,"close":1067,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1067},"2026-01-05",27.705,27.639,0.33,1.19,491900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":370,"percent_change":1008,"volume":1358,"transactions":9,"vwap":1357},"2026-01-02",27.67,27.71,27.485,27.63,413200,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1082,"percent_change":1096,"volume":1364,"transactions":9,"vwap":1363},"2025-12-31",27.77,27.46,27.49,729300,{"date":1366,"open":1367,"high":1080,"low":1368,"close":1369,"change":527,"percent_change":535,"volume":1370,"transactions":9,"vwap":1369},"2025-12-30",27.8,27.72,27.74,557600,{"date":1372,"open":1373,"high":1337,"low":1374,"close":1354,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1354},"2025-12-29",27.98,27.61,-1.53,-5.24,648200,{"date":1379,"open":1380,"high":571,"low":1106,"close":286,"change":1238,"percent_change":527,"volume":1381,"transactions":9,"vwap":286},"2025-12-26",29.21,110800,{"date":1383,"open":761,"high":1024,"low":1384,"close":1024,"change":360,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1024},"2025-12-24",29.0030003,0.59,334300,{"date":1388,"open":1281,"high":1389,"low":1390,"close":1391,"change":360,"percent_change":1385,"volume":1392,"transactions":9,"vwap":1391},"2025-12-23",29.035,28.802,29.01,246300,{"date":1394,"open":1395,"high":1396,"low":1237,"close":1397,"change":153,"percent_change":432,"volume":1398,"transactions":9,"vwap":1397},"2025-12-22",28.83,28.91,28.84,377400,{"date":1400,"open":1401,"high":1402,"low":204,"close":196,"change":878,"percent_change":112,"volume":1403,"transactions":9,"vwap":196},"2025-12-19",28.7,28.715,215000,{"date":1405,"open":1302,"high":1242,"low":1302,"close":14,"change":34,"percent_change":1406,"volume":1407,"transactions":9,"vwap":14},"2025-12-18",0.67,167100,{"date":1409,"open":1231,"high":1285,"low":1410,"close":1051,"change":351,"percent_change":422,"volume":1411,"transactions":9,"vwap":1051},"2025-12-17",28.452,173300,{"date":1413,"open":204,"high":1414,"low":1415,"close":1231,"change":187,"percent_change":188,"volume":1416,"transactions":9,"vwap":1231},"2025-12-16",28.608,28.442,240600,{"date":1418,"open":14,"high":1242,"low":1243,"close":14,"change":1238,"percent_change":527,"volume":1419,"transactions":9,"vwap":14},"2025-12-15",328000,{"date":1421,"open":1044,"high":1044,"low":1422,"close":1033,"change":1102,"percent_change":829,"volume":1423,"transactions":9,"vwap":1033},"2025-12-12",28.535,329400,{"date":1425,"open":184,"high":1426,"low":1427,"close":1281,"change":527,"percent_change":666,"volume":1428,"transactions":9,"vwap":1281},"2025-12-11",28.905,28.75,186200,{"date":1430,"open":1431,"high":1258,"low":1431,"close":1280,"change":1432,"percent_change":867,"volume":1433,"transactions":9,"vwap":1280},"2025-12-10",28.51,0.22,237900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":16,"change":478,"percent_change":1438,"volume":1439,"transactions":9,"vwap":16},"2025-12-09",28.71,28.53,-0.42,166800,{"date":1441,"open":1044,"high":1044,"low":1243,"close":1223,"change":1160,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1223},"2025-12-08",-0.55,400600,{"date":1445,"open":1446,"high":762,"low":1217,"close":202,"change":878,"percent_change":112,"volume":1447,"transactions":9,"vwap":202},"2025-12-05",28.93,175900,{"date":1449,"open":1039,"high":1039,"low":1450,"close":1281,"change":187,"percent_change":188,"volume":1451,"transactions":9,"vwap":1281},"2025-12-04",28.817,114900,{"date":1453,"open":185,"high":1454,"low":1455,"close":815,"change":370,"percent_change":1456,"volume":1457,"transactions":9,"vwap":815},"2025-12-03",28.98,28.835,0.49,375700,{"date":1459,"open":1396,"high":1396,"low":1460,"close":1258,"change":492,"percent_change":343,"volume":1461,"transactions":9,"vwap":1258},"2025-12-02",28.732,219100,{"date":1463,"open":815,"high":815,"low":1464,"close":1281,"change":306,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1281},"2025-12-01",28.76,-0.52,451500,{"date":1468,"open":1469,"high":1469,"low":815,"close":1391,"change":518,"percent_change":937,"volume":1470,"transactions":9,"vwap":1391},"2025-11-28",29.105,213200,{"date":1472,"open":1237,"high":1473,"low":194,"close":1396,"change":1191,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1396},"2025-11-26",28.925,0.94,312800,{"date":1477,"open":1231,"high":1223,"low":1290,"close":1228,"change":370,"percent_change":1456,"volume":1478,"transactions":9,"vwap":1228},"2025-11-25",299900,{"date":1480,"open":1065,"high":1422,"low":1297,"close":195,"change":911,"percent_change":1481,"volume":1482,"transactions":9,"vwap":195},"2025-11-24",0.71,432500,{"date":1484,"open":1081,"high":1485,"low":1081,"close":1319,"change":609,"percent_change":858,"volume":1486,"transactions":9,"vwap":1319},"2025-11-21",28.345,231300,{"date":1488,"open":1297,"high":1302,"low":1336,"close":1489,"change":334,"percent_change":599,"volume":1490,"transactions":9,"vwap":1489},"2025-11-20",28.15,538100,{"date":1492,"open":1431,"high":1431,"low":1493,"close":1053,"change":288,"percent_change":1107,"volume":1203,"transactions":9,"vwap":1053},"2025-11-19",28.26,{"date":1495,"open":1496,"high":1073,"low":1497,"close":1295,"change":460,"percent_change":461,"volume":1498,"transactions":9,"vwap":1295},"2025-11-18",28.39,28.254,350300,{"date":1500,"open":1501,"high":1502,"low":1318,"close":1503,"change":393,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-17",28.55,28.599,28.42,-0.46,284900,{"date":1507,"open":1401,"high":1258,"low":1437,"close":1501,"change":323,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1501},"2025-11-14",-0.97,627800,{"date":1511,"open":662,"high":1024,"low":184,"close":1395,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1395},"2025-11-13",-0.29,-1,500400,{"date":1516,"open":761,"high":1268,"low":1391,"close":655,"change":910,"percent_change":1517,"volume":1518,"transactions":9,"vwap":655},"2025-11-12",0.21,567200,{"date":1520,"open":1521,"high":751,"low":1396,"close":751,"change":1191,"percent_change":1474,"volume":1522,"transactions":9,"vwap":751},"2025-11-11",28.92,436000,{"date":1524,"open":1101,"high":1525,"low":12,"close":1280,"change":666,"percent_change":590,"volume":1526,"transactions":9,"vwap":1280},"2025-11-10",28.815,349400,{"date":1528,"open":1503,"high":1501,"low":1529,"close":1501,"change":49,"percent_change":370,"volume":1530,"transactions":9,"vwap":1501},"2025-11-07",28.31,623000,{"date":1532,"open":1290,"high":1501,"low":1533,"close":1431,"change":49,"percent_change":370,"volume":1534,"transactions":9,"vwap":1431},"2025-11-06",28.437,204100,{"date":1536,"open":195,"high":1501,"low":1537,"close":1290,"change":460,"percent_change":461,"volume":1538,"transactions":9,"vwap":1290},"2025-11-05",28.445,357100,{"date":1540,"open":195,"high":1285,"low":1541,"close":1542,"change":1102,"percent_change":829,"volume":1543,"transactions":9,"vwap":1542},"2025-11-04",28.38,28.49,389200,{"date":1545,"open":1436,"high":1244,"low":1285,"close":1401,"change":910,"percent_change":1517,"volume":1546,"transactions":9,"vwap":1401},"2025-11-03",389400,{"date":1548,"open":1244,"high":1464,"low":1549,"close":1228,"change":951,"percent_change":1102,"volume":1550,"transactions":9,"vwap":1228},"2025-10-31",28.565,447700,{"date":1552,"open":14,"high":1427,"low":1437,"close":1401,"change":20,"percent_change":20,"volume":1553,"transactions":9,"vwap":1401},"2025-10-30",479500,{"date":1555,"open":1029,"high":1029,"low":1101,"close":1401,"change":401,"percent_change":382,"volume":1556,"transactions":9,"vwap":1401},"2025-10-29",762700,{"date":1558,"open":1397,"high":1521,"low":1464,"close":1521,"change":49,"percent_change":370,"volume":1559,"transactions":9,"vwap":1521},"2025-10-28",571600,{"date":1561,"open":224,"high":616,"low":1562,"close":203,"change":187,"percent_change":188,"volume":1563,"transactions":9,"vwap":203},"2025-10-27",28.775,675900,{"date":1565,"open":597,"high":1391,"low":185,"close":1039,"change":314,"percent_change":162,"volume":1566,"transactions":9,"vwap":1039},"2025-10-24",493800,{"date":1568,"open":203,"high":1569,"low":1570,"close":578,"change":34,"percent_change":1571,"volume":1572,"transactions":9,"vwap":578},"2025-10-23",29.014999,28.78,0.66,550500,{"date":1574,"open":202,"high":202,"low":1575,"close":1242,"change":492,"percent_change":343,"volume":1576,"transactions":9,"vwap":1242},"2025-10-22",28.675,574900,{"date":1578,"open":224,"high":755,"low":1570,"close":1217,"change":985,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1217},"2025-10-21",-1.1,642200,{"date":1582,"open":203,"high":225,"low":1570,"close":225,"change":757,"percent_change":1583,"volume":1584,"transactions":9,"vwap":225},"2025-10-20",1.57,556800,{"date":1586,"open":1427,"high":184,"low":204,"close":1223,"change":1128,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1223},"2025-10-17",-0.66,1050600,{"date":1590,"open":1223,"high":1591,"low":1592,"close":203,"change":552,"percent_change":1593,"volume":1594,"transactions":9,"vwap":203},"2025-10-16",28.89,28.671,0.98,1185100,{"date":1596,"open":1257,"high":1436,"low":1542,"close":204,"change":102,"percent_change":1597,"volume":1598,"transactions":9,"vwap":204},"2025-10-15",0.39,555700,{"date":1600,"open":1529,"high":1043,"low":1493,"close":1542,"change":102,"percent_change":1597,"volume":1601,"transactions":9,"vwap":1542},"2025-10-14",665800,{"date":1603,"open":1064,"high":1541,"low":1604,"close":1541,"change":846,"percent_change":469,"volume":1605,"transactions":9,"vwap":1541},"2025-10-13",28.202,365500,{"date":1607,"open":1608,"high":1608,"low":1337,"close":1609,"change":334,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-10",28.28,28.02,-0.5,682400,{"date":1613,"open":13,"high":13,"low":1614,"close":1615,"change":267,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-09",28.07,28.16,-0.91,547400,{"date":1619,"open":1496,"high":1290,"low":1620,"close":1503,"change":153,"percent_change":1187,"volume":1621,"transactions":9,"vwap":1503},"2025-10-08",28.35,844000,{"date":1623,"open":1615,"high":1297,"low":1624,"close":1064,"change":442,"percent_change":552,"volume":1625,"transactions":9,"vwap":1064},"2025-10-07",28.131,441100,{"date":1627,"open":1628,"high":1050,"low":1629,"close":1615,"change":20,"percent_change":20,"volume":1630,"transactions":9,"vwap":1615},"2025-10-06",28.19,28.12,358500,{"date":1632,"open":1633,"high":1052,"low":1629,"close":1615,"change":518,"percent_change":846,"volume":1634,"transactions":9,"vwap":1615},"2025-10-03",28.18,502400,{"date":1636,"open":1637,"high":1638,"low":1066,"close":1639,"change":1238,"percent_change":527,"volume":1640,"transactions":9,"vwap":1639},"2025-10-02",28.049999,28.076,28.059999,391400,{"date":1642,"open":1643,"high":1324,"low":1644,"close":1095,"change":411,"percent_change":361,"volume":1645,"transactions":9,"vwap":1095},"2025-10-01",27.93,27.905,464300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":49,"percent_change":370,"volume":1651,"transactions":9,"vwap":1649},"2025-09-30",27.83,27.88,27.78,263000,{"date":1653,"open":1654,"high":1331,"low":1655,"close":1080,"change":1219,"percent_change":797,"volume":1656,"transactions":9,"vwap":1080},"2025-09-29",27.79,27.7,278200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":360,"volume":1664,"transactions":9,"vwap":1662},"2025-09-26",27.57,27.665,27.531,27.617,0.047,238400,{"date":1666,"open":1667,"high":1659,"low":1668,"close":1659,"change":1669,"percent_change":1238,"volume":1670,"transactions":9,"vwap":1659},"2025-09-25",27.505,27.4,0.005,434200,{"date":1672,"open":1673,"high":1354,"low":1674,"close":1675,"change":461,"percent_change":1082,"volume":1676,"transactions":9,"vwap":1675},"2025-09-24",27.62,27.544,27.565,277800,{"date":1678,"open":1673,"high":1354,"low":1679,"close":1680,"change":1681,"percent_change":666,"volume":1682,"transactions":9,"vwap":1680},"2025-09-23",27.6,27.635,0.065,251300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1659,"change":162,"percent_change":102,"volume":1688,"transactions":9,"vwap":1659},"2025-09-22",27.52,27.59,27.48,253200,{"date":1690,"open":1691,"high":1692,"low":1362,"close":1693,"change":460,"percent_change":461,"volume":1694,"transactions":9,"vwap":1693},"2025-09-19",27.51,27.56,27.54,308300,{"date":1696,"open":1697,"high":1698,"low":1362,"close":1692,"change":1699,"percent_change":985,"volume":1700,"transactions":9,"vwap":1692},"2025-09-18",27.65,27.66,-0.088,326900,{"date":1702,"open":1648,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":307,"volume":1707,"transactions":9,"vwap":1705},"2025-09-17",27.9,27.585,27.648,-0.142,243900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1654,"change":162,"percent_change":102,"volume":1713,"transactions":9,"vwap":1654},"2025-09-16",27.81,27.82,27.73,348500,{"date":1715,"open":1355,"high":1654,"low":1660,"close":1716,"change":911,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-15",27.76,0.73,190700,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1692,"change":1723,"percent_change":188,"volume":1724,"transactions":9,"vwap":1692},"2025-09-12",27.64,27.5,-0.085,308000,{"date":1726,"open":1693,"high":1354,"low":1722,"close":1727,"change":1728,"percent_change":1187,"volume":1729,"transactions":9,"vwap":1727},"2025-09-11",27.645,0.175,344500,{"date":1731,"open":1362,"high":1691,"low":1732,"close":1733,"change":18,"percent_change":563,"volume":1734,"transactions":9,"vwap":1733},"2025-09-10",27.43,27.47,413100,{"date":1736,"open":1737,"high":1733,"low":1738,"close":1739,"change":544,"percent_change":1512,"volume":1740,"transactions":9,"vwap":1739},"2025-09-09",27.44,27.305,27.35,310400,{"date":1742,"open":1743,"high":1732,"low":1744,"close":1732,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1732},"2025-09-08",27.39,27.32,0.274,1.01,368500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":911,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-05",27.14,27.27,27.09,27.156,0.74,383400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":62,"volume":1763,"transactions":9,"vwap":1761},"2025-09-04",26.91,26.965,26.82,26.956,0.111,341900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":34,"percent_change":1481,"volume":1770,"transactions":9,"vwap":1769},"2025-09-03",26.75,26.9,26.73,26.845,208700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":544,"percent_change":971,"volume":1776,"transactions":9,"vwap":1775},"2025-09-02",26.69,26.482,26.655,201600,{"date":1778,"open":1779,"high":1766,"low":1780,"close":1781,"change":1304,"percent_change":393,"volume":1782,"transactions":9,"vwap":1781},"2025-08-29",26.74,26.67,26.735,113300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-08-28",26.7,26.795,26.66,26.77,0.155,0.58,182200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":910,"volume":1799,"transactions":9,"vwap":1797},"2025-08-27",26.465,26.62,26.428,26.615,0.016,125500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":746,"volume":1806,"transactions":9,"vwap":1804},"2025-08-26",26.49,26.61,26.599,0.084,192500,{"date":1808,"open":1795,"high":1795,"low":1802,"close":1809,"change":1298,"percent_change":1587,"volume":1810,"transactions":9,"vwap":1809},"2025-08-25",26.515,106800,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1773,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1773},"2025-08-22",26.32,26.72,0.415,1.58,228900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":441,"percent_change":518,"volume":1824,"transactions":9,"vwap":1823},"2025-08-21",26.27,26.29,26.2,26.275,188800,{"date":1826,"open":1820,"high":1827,"low":1828,"close":1829,"change":1669,"percent_change":1238,"volume":1830,"transactions":9,"vwap":1829},"2025-08-20",26.33,26.22,26.25,356500,{"date":1832,"open":1813,"high":1827,"low":1833,"close":1834,"change":904,"percent_change":1102,"volume":1835,"transactions":9,"vwap":1834},"2025-08-19",26.23,26.245,180100,{"date":1837,"open":1838,"high":1827,"low":1839,"close":1840,"change":1841,"percent_change":187,"volume":1842,"transactions":9,"vwap":1840},"2025-08-18",26.31,26.235,26.3,-0.025,263800,{"date":1844,"open":1845,"high":1845,"low":1840,"close":1846,"change":351,"percent_change":1253,"volume":1847,"transactions":9,"vwap":1846},"2025-08-15",26.41,26.325,168700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":351,"percent_change":1253,"volume":1854,"transactions":9,"vwap":1853},"2025-08-14",26.52,26.53,26.34,26.425,245200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":153,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-13",26.47,26.54,26.43,26.525,0.68,131000,{"date":1864,"open":1821,"high":1865,"low":1866,"close":1867,"change":314,"percent_change":49,"volume":1868,"transactions":9,"vwap":1867},"2025-08-12",26.35,26.185,26.345,369600,{"date":1870,"open":1820,"high":1871,"low":1820,"close":1872,"change":392,"percent_change":306,"volume":1873,"transactions":9,"vwap":1872},"2025-08-11",26.385,26.335,135600,{"date":1875,"open":1876,"high":1845,"low":1865,"close":1877,"change":1878,"percent_change":187,"volume":1879,"transactions":9,"vwap":1877},"2025-08-08",26.4,26.375,-0.023,214700,{"date":1881,"open":1882,"high":1883,"low":1827,"close":1884,"change":1885,"percent_change":937,"volume":1886,"transactions":9,"vwap":1884},"2025-08-07",26.39,26.467,26.398,0.093,179000,{"date":1888,"open":1889,"high":1865,"low":1828,"close":1890,"change":1238,"percent_change":442,"volume":1891,"transactions":9,"vwap":1890},"2025-08-06",26.24,26.305,155000,{"date":1893,"open":1894,"high":1838,"low":1894,"close":1895,"change":1896,"percent_change":112,"volume":1897,"transactions":9,"vwap":1895},"2025-08-05",26.26,26.285,-0.009,151500,{"date":1899,"open":1900,"high":1840,"low":1900,"close":1901,"change":1902,"percent_change":1754,"volume":1903,"transactions":9,"vwap":1901},"2025-08-04",26.19,26.294,0.194,124700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1906,"change":1909,"percent_change":956,"volume":1910,"transactions":9,"vwap":1906},"2025-08-01",26.1,26.18,26.0049992,0.105,341100,{"date":1912,"open":1833,"high":1833,"low":1913,"close":1914,"change":478,"percent_change":1504,"volume":1915,"transactions":9,"vwap":1914},"2025-07-31",25.99,25.995,638600,{"date":1917,"open":1820,"high":1840,"low":1918,"close":1919,"change":1160,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-30",26.08,26.115,-0.61,247000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1823,"change":1927,"percent_change":536,"volume":1928,"transactions":9,"vwap":1823},"2025-07-29",26.12,26.28,26.094,0.221,156100,{"date":1930,"open":1924,"high":1924,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-07-28",26.040001,26.054001,-0.196,-0.75,147800,{"date":1937,"open":1889,"high":1894,"low":1938,"close":1829,"change":1939,"percent_change":442,"volume":1940,"transactions":9,"vwap":1829},"2025-07-25",26.13,0.022,163200,{"date":1942,"open":1829,"high":1894,"low":1943,"close":1944,"change":1945,"percent_change":289,"volume":1946,"transactions":9,"vwap":1944},"2025-07-24",26.137,26.228,-0.097,101200,{"date":1948,"open":1882,"high":1882,"low":1840,"close":1846,"change":904,"percent_change":1102,"volume":1949,"transactions":9,"vwap":1846},"2025-07-23",164900,{"date":1951,"open":1852,"high":1952,"low":1953,"close":1954,"change":562,"percent_change":809,"volume":1955,"transactions":9,"vwap":1954},"2025-07-22",26.42,26.261,26.38,200000,{"date":1957,"open":1833,"high":1958,"low":1828,"close":1829,"change":1166,"percent_change":1481,"volume":1959,"transactions":9,"vwap":1829},"2025-07-21",26.37,229900,{"date":1961,"open":1918,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1183,"volume":1966,"transactions":9,"vwap":1964},"2025-07-18",26.146,26.059999,26.065001,0.095,125400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":360,"volume":1974,"transactions":9,"vwap":1972},"2025-07-17",25.87,26,25.83,25.97,0.045,93000,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":709,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-16",25.95,25.79,25.925,0.48,134100,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":306,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-15",26.02,25.76,25.8,-0.58,121700,{"date":1990,"open":1977,"high":1991,"low":1969,"close":1977,"change":216,"percent_change":910,"volume":1992,"transactions":9,"vwap":1977},"2025-07-14",25.96,161500,{"date":1994,"open":1995,"high":1991,"low":1996,"close":1997,"change":1723,"percent_change":117,"volume":1998,"transactions":9,"vwap":1997},"2025-07-11",25.92,25.89,25.935,197400,{"date":2000,"open":1970,"high":1984,"low":2001,"close":1984,"change":112,"percent_change":478,"volume":2002,"transactions":9,"vwap":1984},"2025-07-10",25.88,225200,{"date":2004,"open":1991,"high":2005,"low":2001,"close":2005,"change":1517,"percent_change":797,"volume":2006,"transactions":9,"vwap":2005},"2025-07-09",26.049999,117100,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":460,"percent_change":544,"volume":2012,"transactions":9,"vwap":2011},"2025-07-08",25.85,25.71,25.84,131400,{"date":2014,"open":1918,"high":1938,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1949,"transactions":9,"vwap":2016},"2025-07-07",25.786,25.86,-0.215,-0.82,{"date":2020,"open":1970,"high":1906,"low":1970,"close":2021,"change":68,"percent_change":34,"volume":2022,"transactions":9,"vwap":2021},"2025-07-03",26.075001,93900,{"date":2024,"open":1970,"high":1931,"low":2001,"close":2025,"change":392,"percent_change":306,"volume":2026,"transactions":9,"vwap":2025},"2025-07-02",26.025,161200,{"date":2028,"open":2029,"high":2029,"low":1914,"close":1964,"change":2030,"percent_change":460,"volume":2031,"transactions":9,"vwap":1964},"2025-07-01",26.07,-0.005,126300,{"date":2033,"open":1984,"high":1918,"low":2034,"close":2029,"change":153,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2029},"2025-06-30",25.912,0.7,156700,{"date":2038,"open":2039,"high":1913,"low":1971,"close":1996,"change":478,"percent_change":1504,"volume":2040,"transactions":9,"vwap":1996},"2025-06-27",25.91,98800,{"date":2042,"open":1969,"high":2043,"low":2009,"close":2043,"change":911,"percent_change":867,"volume":2044,"transactions":9,"vwap":2043},"2025-06-26",26.01,113000,{"date":2046,"open":2039,"high":2039,"low":2047,"close":2048,"change":544,"percent_change":188,"volume":2049,"transactions":9,"vwap":2048},"2025-06-25",25.73,25.81,118200,{"date":2051,"open":2001,"high":2052,"low":2047,"close":1996,"change":1841,"percent_change":351,"volume":2053,"transactions":9,"vwap":1996},"2025-06-24",25.93,334700,{"date":2055,"open":2048,"high":1913,"low":2048,"close":2056,"change":2057,"percent_change":1517,"volume":2058,"transactions":9,"vwap":2056},"2025-06-23",25.915,0.055,216900,{"date":2060,"open":1913,"high":1913,"low":1986,"close":2016,"change":112,"percent_change":478,"volume":2061,"transactions":9,"vwap":2016},"2025-06-20",198100,{"date":2063,"open":1995,"high":1970,"low":2064,"close":1996,"change":910,"percent_change":528,"volume":2065,"transactions":9,"vwap":1996},"2025-06-18",25.865,146200,{"date":2067,"open":2068,"high":1996,"low":2069,"close":1971,"change":17,"percent_change":370,"volume":1998,"transactions":9,"vwap":1971},"2025-06-17",25.75,25.74,{"date":2071,"open":2016,"high":2039,"low":1978,"close":2072,"change":441,"percent_change":518,"volume":2073,"transactions":9,"vwap":2072},"2025-06-16",25.795,121000,{"date":2075,"open":2076,"high":2076,"low":2010,"close":2077,"change":351,"percent_change":1107,"volume":2078,"transactions":9,"vwap":2077},"2025-06-13",25.94,25.77,290700,{"date":2080,"open":2009,"high":2081,"low":2048,"close":1969,"change":34,"percent_change":1754,"volume":2082,"transactions":9,"vwap":1969},"2025-06-12",25.9,275600,{"date":2084,"open":1985,"high":1985,"low":2085,"close":2086,"change":442,"percent_change":42,"volume":2087,"transactions":9,"vwap":2086},"2025-06-11",25.62,25.68,160200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1965,"percent_change":1183,"volume":1988,"transactions":9,"vwap":2093},"2025-06-10",25.65,25.66,25.53,25.6,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1681,"percent_change":690,"volume":1433,"transactions":9,"vwap":2099},"2025-06-09",25.51,25.57,25.42,25.505,{"date":2101,"open":2090,"high":2090,"low":2102,"close":2102,"change":579,"percent_change":227,"volume":2103,"transactions":9,"vwap":2102},"2025-06-06",25.44,110500,{"date":2105,"open":2106,"high":2047,"low":2107,"close":2108,"change":478,"percent_change":335,"volume":2109,"transactions":9,"vwap":2108},"2025-06-05",25.725,25.52,25.545,66800,{"date":2111,"open":2112,"high":2086,"low":2113,"close":2114,"change":2115,"percent_change":279,"volume":2116,"transactions":9,"vwap":2114},"2025-06-04",25.48,25.468,25.665,0.295,122100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":492,"percent_change":91,"volume":2123,"transactions":9,"vwap":2122},"2025-06-03",25.35,25.39,25.3,25.37,97800,{"date":2125,"open":2126,"high":2098,"low":2127,"close":2098,"change":562,"percent_change":1008,"volume":2128,"transactions":9,"vwap":2098},"2025-06-02",25.34,25.28,77300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":878,"percent_change":392,"volume":2135,"transactions":9,"vwap":2134},"2025-05-30",25.18,25.293,25.151,25.29,79600,{"date":2137,"open":2134,"high":2121,"low":2138,"close":2121,"change":411,"percent_change":1187,"volume":2139,"transactions":9,"vwap":2121},"2025-05-29",25.2,75200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":91,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-28",25.26,25.11,25.14,-0.79,75600,{"date":2148,"open":2142,"high":2122,"low":2149,"close":2126,"change":34,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2126},"2025-05-27",25.21,0.76,116800,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":102,"percent_change":563,"volume":2157,"transactions":9,"vwap":2156},"2025-05-23",25,25.19,25.15,77000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1238,"percent_change":442,"volume":2164,"transactions":9,"vwap":2163},"2025-05-22",24.97,25.066999,24.89,25.040001,81200,{"date":2166,"open":2163,"high":2167,"low":2154,"close":2168,"change":1102,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-21",25.254,25.02,-0.83,137000,{"date":2172,"open":2173,"high":2142,"low":2174,"close":2175,"change":460,"percent_change":544,"volume":2176,"transactions":9,"vwap":2175},"2025-05-20",25.16,25.059999,25.23,84000,{"date":2178,"open":2179,"high":2180,"low":2154,"close":2180,"change":442,"percent_change":746,"volume":2181,"transactions":9,"vwap":2180},"2025-05-19",25.1,25.25,139900,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":314,"percent_change":49,"volume":2187,"transactions":9,"vwap":2186},"2025-05-16",25.27,25.075001,25.17,107300,{"date":2189,"open":2190,"high":2186,"low":2191,"close":2173,"change":360,"percent_change":1861,"volume":2192,"transactions":9,"vwap":2173},"2025-05-15",25.01,24.99,86900,{"date":2194,"open":2156,"high":2156,"low":2195,"close":2191,"change":905,"percent_change":402,"volume":2196,"transactions":9,"vwap":2191},"2025-05-14",24.96,139700,{"date":2198,"open":2199,"high":2131,"low":2163,"close":2186,"change":442,"percent_change":746,"volume":2200,"transactions":9,"vwap":2186},"2025-05-13",25.12,155800,{"date":2202,"open":2180,"high":2180,"low":2203,"close":2204,"change":492,"percent_change":91,"volume":2205,"transactions":9,"vwap":2204},"2025-05-12",25.07,25.09,94000,{"date":2207,"open":2186,"high":2149,"low":2144,"close":2144,"change":442,"percent_change":746,"volume":2208,"transactions":9,"vwap":2144},"2025-05-09",84300,{"date":2210,"open":2121,"high":2121,"low":2174,"close":2174,"change":905,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2174},"2025-05-08",-0.71,166400,{"date":2214,"open":2175,"high":2134,"low":2138,"close":2215,"change":1669,"percent_change":1238,"volume":2216,"transactions":9,"vwap":2215},"2025-05-07",25.24,118700,{"date":2218,"open":2219,"high":2180,"low":2220,"close":2221,"change":709,"percent_change":809,"volume":2222,"transactions":9,"vwap":2221},"2025-05-06",25.115,25.030001,25.235,100500,{"date":2224,"open":2225,"high":2156,"low":2226,"close":2143,"change":162,"percent_change":18,"volume":2227,"transactions":9,"vwap":2143},"2025-05-05",25.08,25.056,76300,{"date":2229,"open":2144,"high":2230,"low":2163,"close":2225,"change":2231,"percent_change":453,"volume":2232,"transactions":9,"vwap":2225},"2025-05-02",25.149,0.075,102900,{"date":2234,"open":2149,"high":2149,"low":2235,"close":2236,"change":2017,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-01",24.94,25.0049992,-0.85,119800,{"date":2240,"open":2175,"high":2175,"low":2241,"close":2242,"change":878,"percent_change":392,"volume":2243,"transactions":9,"vwap":2242},"2025-04-30",24.982,25.22,97200,{"date":2245,"open":2138,"high":2175,"low":2144,"close":2175,"change":68,"percent_change":911,"volume":2246,"transactions":9,"vwap":2175},"2025-04-29",123100,{"date":2248,"open":2220,"high":2249,"low":2250,"close":2131,"change":411,"percent_change":1187,"volume":2251,"transactions":9,"vwap":2131},"2025-04-28",25.181,24.967,194100,{"date":2253,"open":2163,"high":2163,"low":2254,"close":2168,"change":49,"percent_change":411,"volume":2255,"transactions":9,"vwap":2168},"2025-04-25",24.845,129800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":62,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-04-24",24.77,24.98,24.73,1.67,101000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":49,"percent_change":411,"volume":2269,"transactions":9,"vwap":2268},"2025-04-23",24.79,24.83,24.534,24.57,221100,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":360,"percent_change":2035,"volume":2275,"transactions":9,"vwap":2274},"2025-04-22",24.74,24.441,24.53,217600,{"date":177,"open":2277,"high":2278,"low":173,"close":2279,"change":905,"percent_change":829,"volume":2280,"transactions":9,"vwap":2279},24.54,24.55,24.36,178900]