[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BALI":3,"homepage-market-summary":25,"stock-historical-BALI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BALI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares U.S. Large Cap Premium Income Active ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.53,34.64,34.41,34.33,0.2,0.58,232628.659564,0,35.39,23.96,123225.11921218254,92.5,756,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},26.48,203760,74372290.12441,28.51,"2025-04-22",[178,181,191,200,210,221,231,239,249,260,270,278,287,297,304,314,321,330,339,346,355,363,370,380,388,397,404,412,419,426,436,445,454,461,471,478,487,495,503,512,522,529,535,542,549,558,568,577,587,596,604,614,625,634,642,653,661,668,677,684,688,692,698,704,711,716,722,727,733,740,746,753,760,764,769,775,780,785,790,796,804,809,816,823,829,833,837,842,846,849,854,859,864,869,874,878,883,887,891,896,901,905,910,914,921,927,935,941,946,953,959,966,972,978,984,991,998,1003,1008,1016,1023,1030,1036,1042,1049,1054,1061,1067,1075,1082,1089,1095,1103,1110,1117,1126,1135,1143,1149,1155,1161,1168,1176,1181,1186,1191,1197,1205,1214,1221,1227,1233,1238,1244,1250,1257,1261,1266,1271,1276,1280,1284,1288,1293,1298,1303,1312,1318,1323,1329,1333,1337,1343,1348,1351,1356,1362,1366,1373,1380,1384,1389,1393,1397,1400,1403,1406,1410,1414,1420,1424,1430,1437,1440,1444,1447,1450,1454,1459,1465,1468,1471,1474,1477,1481,1484,1488,1494,1497,1500,1505,1509,1514,1517,1522,1528,1535,1540,1546,1552,1558,1562,1568,1570,1575,1580,1584,1590,1594,1599,1602,1607,1611,1614,1618,1623,1626,1633,1637,1641,1646,1652,1658,1662,1667,1673,1679,1682,1685,1690,1696,1699,1703,1707,1710,1714,1717,1721,1724,1727,1733,1738,1742,1747,1751,1757,1763,1769,1772,1776,1781,1785,1790,1794,1799,1802,1809,1815,1818,1823,1827,1832,1837,1843,1848,1851,1854,1858,1862,1867,1873,1878,1885,1892,1900,1908,1914,1919,1923,1927,1932,1936,1942,1948,1953,1957,1963,1969,1973,1979,1984,1990,1995,2000,2004,2010,2017,2022,2026,2031,2037,2044,2050,2057,2062,2069,2076,2082,2089,2095,2102,2108,2113,2118,2123,2128,2133,2141,2146,2151,2157,2162,2169,2173,2181,2188,2193,2198,2203,2208,2214,2220,2227,2233,2239,2246,2253,2260,2266,2273,2278,2285,2291,2298,2306],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},1275,34.5051,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",34.29,34.39,34.03,-0.13,-0.38,203463.473556,1067,34.2489,{"date":192,"open":193,"high":194,"low":14,"close":195,"change":196,"percent_change":103,"volume":197,"transactions":198,"vwap":199},"2026-09-30",34.5,34.67,34.46,0.02,234958.901991,1306,34.5915,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",34.59,34.3,34.44,-0.04,-0.12,319631.343768,1337,34.4069,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.55,34.615,34.3601,34.48,-0.18,-0.52,170889.538254,1201,34.4909,{"date":222,"open":212,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",34.68,34.465,34.66,0.165,0.48,201770.819594,1082,34.5971,{"date":232,"open":204,"high":233,"low":234,"close":235,"change":236,"percent_change":186,"volume":237,"transactions":179,"vwap":238},"2026-09-24",34.56,34.35,34.495,-0.045,233514.391848,34.485,{"date":240,"open":223,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",34.725,34.47,34.54,-0.22,-0.63,171825.007558,1157,34.5681,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",34.78,34.92,34.7,34.76,0.01,0.03,359290.46985,2073,34.7534,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",34.545,34.86,34.75,0.34,0.99,300410.539622,1759,34.6996,{"date":271,"open":204,"high":204,"low":272,"close":14,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",34.25,0.04,0.12,336857.59624,1702,34.3295,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":265,"percent_change":41,"volume":284,"transactions":285,"vwap":286},"2026-09-17",34.31,34.4999,34.24,34.37,226604.354434,1070,34.3298,{"date":288,"open":289,"high":290,"low":291,"close":185,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",34.18,34.38,33.83,-0.15,-0.44,234696.372173,1461,34.1763,{"date":298,"open":299,"high":299,"low":300,"close":289,"change":186,"percent_change":187,"volume":301,"transactions":302,"vwap":303},"2026-09-15",34.32,34.115,169629.862288,990,34.1703,{"date":305,"open":306,"high":307,"low":308,"close":280,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",34.22,34.49,34.185,-0.1,-0.29,187969.344379,1148,34.3114,{"date":315,"open":283,"high":215,"low":283,"close":14,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",0.24,0.7,196000.183628,1359,34.4331,{"date":322,"open":323,"high":282,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",34.17,34.12,-0.17,-0.5,199608.504607,1092,34.1736,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":292,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",34.43,34.285,34.34,-0.43,227596.888489,1399,34.3477,{"date":340,"open":223,"high":223,"low":204,"close":307,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",-0.16,-0.46,213287.716001,1584,34.5311,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":206,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",34.77,34.6,34.65,-0.35,197210.48291,1127,34.6637,{"date":356,"open":223,"high":357,"low":212,"close":348,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",34.84,0.28,0.81,241950.522725,1332,34.7312,{"date":364,"open":332,"high":12,"low":365,"close":307,"change":366,"percent_change":143,"volume":367,"transactions":368,"vwap":369},"2026-09-02",34.365,0.13,173089.124621,803,34.4709,{"date":371,"open":193,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",34.5857,34.255,34.36,-0.48,-1.38,220015.996896,1431,34.3605,{"date":381,"open":382,"high":383,"low":384,"close":357,"change":255,"percent_change":256,"volume":385,"transactions":386,"vwap":387},"2026-08-31",34.8,34.85,34.6501,349659.562096,1687,34.7239,{"date":389,"open":390,"high":391,"low":254,"close":392,"change":108,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",34.96,35.0299,34.83,-0.03,133243.654985,911,34.8758,{"date":398,"open":383,"high":252,"low":399,"close":357,"change":366,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",34.73,0.37,200891.440573,1102,34.8412,{"date":405,"open":406,"high":263,"low":407,"close":408,"change":255,"percent_change":256,"volume":409,"transactions":410,"vwap":411},"2026-08-26",34.72,34.63,34.71,259656.485415,1697,34.702,{"date":413,"open":194,"high":414,"low":415,"close":253,"change":273,"percent_change":274,"volume":416,"transactions":417,"vwap":418},"2026-08-25",34.7499,34.61,347628.197341,2130,34.671,{"date":420,"open":406,"high":264,"low":212,"close":225,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",-0.07,-0.2,229436.633691,1804,34.6433,{"date":427,"open":428,"high":429,"low":430,"close":399,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",34.74,34.9583,34.6137,0.15,0.43,131408.002991,861,34.6963,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":310,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",34.775,34.52,34.58,-0.83,379431.603805,2264,34.6659,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":393,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",35.03,34.825,34.87,-0.09,227043.692656,1339,34.9141,{"date":455,"open":456,"high":456,"low":263,"close":457,"change":325,"percent_change":375,"volume":458,"transactions":459,"vwap":460},"2026-08-18",35.02,34.9,203733.627901,1164,34.9158,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",35.19,35.06,35.07,-0.11,-0.31,176317.9825,1001,35.1271,{"date":472,"open":20,"high":20,"low":473,"close":474,"change":108,"percent_change":393,"volume":475,"transactions":476,"vwap":477},"2026-08-14",35.12,35.18,230398.375088,1234,35.1868,{"date":479,"open":480,"high":481,"low":482,"close":463,"change":483,"percent_change":133,"volume":484,"transactions":485,"vwap":486},"2026-08-13",35.055,35.2,35.0338,0.23,213425.832307,1218,35.1426,{"date":488,"open":465,"high":465,"low":489,"close":390,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",34.91,0.09,0.26,247918.834924,2580,34.9599,{"date":496,"open":497,"high":497,"low":392,"close":449,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",35.14,-0.14,-0.4,263952.419715,1479,34.9023,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":273,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",34.93,35.08,35.01,0.11,150861.360821,1188,35.006,{"date":513,"open":457,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",34.98,34.8153,34.97,0.21,0.6,264746.012034,1883,34.9181,{"date":523,"open":263,"high":263,"low":524,"close":254,"change":525,"percent_change":498,"volume":526,"transactions":527,"vwap":528},"2026-08-06",34.69,-0.05,235926.024145,1276,34.7582,{"date":530,"open":531,"high":531,"low":251,"close":532,"change":273,"percent_change":274,"volume":533,"transactions":319,"vwap":534},"2026-08-05",35.13,34.81,223066.985811,34.9017,{"date":536,"open":440,"high":263,"low":332,"close":348,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",0.44,1.28,224960.12758,1182,34.7471,{"date":543,"open":544,"high":374,"low":544,"close":15,"change":517,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",34.06,0.62,213330.895357,1229,34.2853,{"date":550,"open":185,"high":551,"low":552,"close":324,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",34.2,33.79,0.19,0.56,193819.868304,1581,34.0546,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":554,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",33.7,33.9399,33.6156,33.93,1.68,189578.699607,1165,33.794,{"date":569,"open":552,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",33.91,33.37,-0.36,-1.07,220304.908454,1348,33.6299,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":431,"volume":584,"transactions":585,"vwap":586},"2026-07-28",33.66,33.86,33.6016,33.73,0.05,151428.186239,1050,33.7619,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":19,"percent_change":19,"volume":593,"transactions":594,"vwap":595},"2026-07-27",33.84,33.935,33.58,33.68,236645.543197,1272,33.6814,{"date":597,"open":598,"high":599,"low":598,"close":592,"change":600,"percent_change":517,"volume":601,"transactions":602,"vwap":603},"2026-07-24",33.59,33.87,0.07,231989.57103,1239,33.7073,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":187,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",33.63,33.815,33.52,33.61,-1.12,278985.300591,1335,33.6219,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",34.01,34.09,33.96,33.99,-0.02,-0.06,303087.135927,1296,34.032,{"date":626,"open":627,"high":628,"low":629,"close":616,"change":138,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",33.97,34.025,33.82,0.95,244124.353863,1078,33.9696,{"date":635,"open":636,"high":590,"low":637,"close":638,"change":393,"percent_change":450,"volume":639,"transactions":640,"vwap":641},"2026-07-20",33.8,33.685,33.69,155943.670292,955,33.8095,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",33.75,33.8792,33.6242,33.72,-0.26,-0.77,172478.729998,1298,33.7742,{"date":654,"open":655,"high":656,"low":657,"close":655,"change":205,"percent_change":206,"volume":658,"transactions":659,"vwap":660},"2026-07-16",33.98,34.11,33.85,164185.913081,1556,34.0085,{"date":662,"open":663,"high":544,"low":664,"close":665,"change":508,"percent_change":138,"volume":666,"transactions":476,"vwap":667},"2026-07-15",33.95,33.88,34.02,180830.923295,33.9833,{"date":669,"open":670,"high":671,"low":672,"close":570,"change":508,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",33.92,34.16,33.78,0.33,235614.762596,1679,33.9155,{"date":678,"open":580,"high":679,"low":586,"close":636,"change":341,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-13",34.08,-0.47,190834.711204,1206,33.8624,{"date":685,"open":664,"high":686,"low":644,"close":618,"change":508,"percent_change":138,"volume":687,"transactions":9,"vwap":618},"2026-07-10",34.035,178400,{"date":689,"open":592,"high":580,"low":690,"close":657,"change":553,"percent_change":554,"volume":691,"transactions":9,"vwap":657},"2026-07-09",33.62,262200,{"date":693,"open":694,"high":695,"low":696,"close":579,"change":525,"percent_change":292,"volume":697,"transactions":9,"vwap":579},"2026-07-08",33.6,33.692,33.46,245700,{"date":699,"open":552,"high":589,"low":700,"close":701,"change":309,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-07",33.666,33.71,-0.3,289100,{"date":705,"open":580,"high":580,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",33.67,33.81,0.17,0.51,216200,{"date":712,"open":638,"high":589,"low":713,"close":714,"change":256,"percent_change":490,"volume":715,"transactions":9,"vwap":714},"2026-07-02",33.415,33.64,274600,{"date":717,"open":690,"high":718,"low":719,"close":609,"change":244,"percent_change":720,"volume":721,"transactions":9,"vwap":609},"2026-07-01",33.697,33.34,-0.65,324600,{"date":723,"open":638,"high":724,"low":725,"close":291,"change":553,"percent_change":554,"volume":726,"transactions":9,"vwap":291},"2026-06-30",33.9,33.601,747500,{"date":728,"open":729,"high":579,"low":730,"close":714,"change":148,"percent_change":731,"volume":732,"transactions":9,"vwap":714},"2026-06-29",33.54,33.33,1.05,254100,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":103,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-26",33.040001,33.454,33.29,0.18,253700,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":620,"percent_change":621,"volume":745,"transactions":9,"vwap":744},"2026-06-25",33.445,33.126,33.23,297000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":393,"percent_change":450,"volume":752,"transactions":9,"vwap":751},"2026-06-24",33.36,33.5,33.16,33.25,171400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":572,"percent_change":573,"volume":759,"transactions":9,"vwap":758},"2026-06-23",33.2,33.45,33.17,33.28,182200,{"date":761,"open":762,"high":599,"low":591,"close":714,"change":309,"percent_change":702,"volume":763,"transactions":9,"vwap":714},"2026-06-22",33.74,328900,{"date":765,"open":599,"high":599,"low":766,"close":762,"change":483,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-06-18",33.631,0.69,221500,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":187,"percent_change":610,"volume":774,"transactions":9,"vwap":773},"2026-06-17",33.94,33.42,33.51,281500,{"date":776,"open":777,"high":777,"low":657,"close":778,"change":325,"percent_change":326,"volume":779,"transactions":9,"vwap":778},"2026-06-16",34.15,33.89,309900,{"date":781,"open":670,"high":656,"low":599,"close":782,"change":537,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-15",34.060001,1.31,189700,{"date":786,"open":787,"high":788,"low":719,"close":690,"change":708,"percent_change":709,"volume":789,"transactions":9,"vwap":690},"2026-06-12",33.55,33.699,222600,{"date":791,"open":792,"high":787,"low":793,"close":756,"change":709,"percent_change":794,"volume":795,"transactions":9,"vwap":756},"2026-06-11",33.080002,32.975,1.55,320300,{"date":797,"open":737,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",33.439,32.92,32.94,-0.41,-1.23,361400,{"date":805,"open":591,"high":637,"low":806,"close":807,"change":621,"percent_change":216,"volume":808,"transactions":9,"vwap":807},"2026-06-09",32.78,33.35,328700,{"date":810,"open":647,"high":647,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",33.38,33.41,0.14,0.42,379100,{"date":817,"open":619,"high":619,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",33.18,33.27,-0.805,-2.36,328100,{"date":824,"open":618,"high":825,"low":599,"close":826,"change":827,"percent_change":118,"volume":828,"transactions":9,"vwap":826},"2026-06-04",34.135,34.075001,0.085,239800,{"date":830,"open":831,"high":831,"low":670,"close":619,"change":498,"percent_change":801,"volume":832,"transactions":9,"vwap":619},"2026-06-03",34.14,304700,{"date":834,"open":617,"high":777,"low":655,"close":835,"change":256,"percent_change":490,"volume":836,"transactions":9,"vwap":835},"2026-06-02",34.13,236800,{"date":838,"open":839,"high":840,"low":552,"close":839,"change":341,"percent_change":680,"volume":841,"transactions":9,"vwap":839},"2026-06-01",34.099998,34.19,331200,{"date":843,"open":234,"high":234,"low":782,"close":844,"change":273,"percent_change":274,"volume":845,"transactions":9,"vwap":844},"2026-05-29",34.26,339000,{"date":847,"open":835,"high":193,"low":665,"close":306,"change":274,"percent_change":148,"volume":848,"transactions":9,"vwap":306},"2026-05-28",477200,{"date":850,"open":851,"high":851,"low":852,"close":839,"change":393,"percent_change":450,"volume":853,"transactions":9,"vwap":839},"2026-05-27",34.21,34.025002,381700,{"date":855,"open":323,"high":323,"low":856,"close":835,"change":708,"percent_change":857,"volume":858,"transactions":9,"vwap":835},"2026-05-26",34.049999,0.5,392100,{"date":860,"open":861,"high":862,"low":670,"close":618,"change":431,"percent_change":537,"volume":863,"transactions":9,"vwap":618},"2026-05-22",34.029999,34.07,178200,{"date":865,"open":606,"high":657,"low":866,"close":707,"change":431,"percent_change":867,"volume":868,"transactions":9,"vwap":707},"2026-05-21",33.562,0.45,133000,{"date":870,"open":871,"high":762,"low":871,"close":579,"change":738,"percent_change":872,"volume":873,"transactions":9,"vwap":579},"2026-05-20",33.48,0.54,153800,{"date":875,"open":876,"high":714,"low":811,"close":871,"change":206,"percent_change":572,"volume":877,"transactions":9,"vwap":871},"2026-05-19",33.53,295100,{"date":879,"open":880,"high":592,"low":881,"close":694,"change":273,"percent_change":274,"volume":882,"transactions":9,"vwap":694},"2026-05-18",33.49,33.43,219100,{"date":884,"open":694,"high":560,"low":756,"close":885,"change":648,"percent_change":649,"volume":886,"transactions":9,"vwap":885},"2026-05-15",33.56,208400,{"date":888,"open":644,"high":889,"low":582,"close":629,"change":517,"percent_change":545,"volume":890,"transactions":9,"vwap":629},"2026-05-14",33.915,717900,{"date":892,"open":871,"high":893,"low":730,"close":609,"change":553,"percent_change":894,"volume":895,"transactions":9,"vwap":609},"2026-05-13",33.65,0.57,226700,{"date":897,"open":772,"high":898,"low":899,"close":772,"change":108,"percent_change":393,"volume":900,"transactions":9,"vwap":772},"2026-05-12",33.44,33.183,238000,{"date":902,"open":811,"high":871,"low":903,"close":881,"change":256,"percent_change":490,"volume":904,"transactions":9,"vwap":881},"2026-05-11",33.365,227700,{"date":906,"open":812,"high":907,"low":758,"close":908,"change":525,"percent_change":292,"volume":909,"transactions":9,"vwap":908},"2026-05-08",33.495,33.4,315000,{"date":911,"open":772,"high":756,"low":912,"close":756,"change":508,"percent_change":673,"volume":913,"transactions":9,"vwap":756},"2026-05-07",33.15,235300,{"date":915,"open":916,"high":917,"low":918,"close":719,"change":148,"percent_change":919,"volume":920,"transactions":9,"vwap":719},"2026-05-06",33.19,33.368,33.13,1.06,240600,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":316,"percent_change":33,"volume":926,"transactions":9,"vwap":925},"2026-05-05",32.85,33.060001,32.99,259800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":206,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-04",32.86,32.93,32.65,32.75,-0.37,243800,{"date":936,"open":937,"high":730,"low":923,"close":938,"change":292,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-01",33.07,32.87,-0.45,169700,{"date":942,"open":923,"high":924,"low":943,"close":944,"change":673,"percent_change":98,"volume":945,"transactions":9,"vwap":944},"2026-04-30",32.68,33.02,222300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":19,"percent_change":19,"volume":952,"transactions":9,"vwap":951},"2026-04-29",32.7,32.72,32.55,32.69,427000,{"date":954,"open":955,"high":955,"low":956,"close":951,"change":421,"percent_change":957,"volume":958,"transactions":9,"vwap":951},"2026-04-28",32.71,32.57,-0.21,327400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":256,"percent_change":490,"volume":965,"transactions":9,"vwap":964},"2026-04-27",32.73,32.8,32.67,32.76,407400,{"date":967,"open":963,"high":968,"low":969,"close":961,"change":483,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-04-24",32.9,32.52,0.71,211900,{"date":973,"open":956,"high":974,"low":975,"close":976,"change":186,"percent_change":499,"volume":977,"transactions":9,"vwap":976},"2026-04-23",32.62,32.25,32.5,339900,{"date":979,"open":956,"high":961,"low":980,"close":981,"change":358,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-22",32.471,32.63,0.87,4543400,{"date":985,"open":951,"high":951,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-21",32.31,32.35,-0.19,-0.58,151900,{"date":992,"open":963,"high":963,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-20",32.485,32.54,-0.32,-0.97,288500,{"date":999,"open":1000,"high":929,"low":969,"close":929,"change":48,"percent_change":1001,"volume":1002,"transactions":9,"vwap":929},"2026-04-17",32.61,1.51,616000,{"date":1004,"open":976,"high":976,"low":1005,"close":1006,"change":273,"percent_change":274,"volume":1007,"transactions":9,"vwap":1006},"2026-04-16",32.24,32.37,164600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":857,"volume":1015,"transactions":9,"vwap":1013},"2026-04-15",32.19,32.355,32.09,32.33,0.16,216700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":123,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-14",31.89,32.17,31.86,1.26,688600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":483,"percent_change":33,"volume":1029,"transactions":9,"vwap":1028},"2026-04-13",31.53,31.79,31.445,31.77,342700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":205,"percent_change":186,"volume":1035,"transactions":9,"vwap":1034},"2026-04-10",31.74,31.52,31.54,131500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":708,"percent_change":872,"volume":1041,"transactions":9,"vwap":1040},"2026-04-09",31.36,31.64,31.58,284500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":17,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-08",31.47,31.22,31.41,1.88,140700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1051,"change":393,"percent_change":309,"volume":1053,"transactions":9,"vwap":1051},"2026-04-07",30.83,30.495,284000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":274,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-06",30.74,30.86,30.71,0.39,227600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":103,"percent_change":16,"volume":1066,"transactions":9,"vwap":1056},"2026-04-02",30.35,30.79,30.29,211000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":186,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-01",30.67,30.81,30.42,30.68,-0.42,237400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1070,"change":1080,"percent_change":1081,"volume":784,"transactions":9,"vwap":1070},"2026-03-31",30.39,30.835,30.328,0.77,2.56,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":621,"percent_change":422,"volume":1088,"transactions":9,"vwap":1087},"2026-03-30",30.28,30.32,29.94,30.040001,176100,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1073,"percent_change":376,"volume":1094,"transactions":9,"vwap":1093},"2026-03-27",30.48,30.02,30.1,177000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-26",30.825,30.94,30.52,-0.49,-1.58,101100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":708,"percent_change":1109,"volume":958,"transactions":9,"vwap":1108},"2026-03-25",31.09,31.14,30.92,31.01,0.55,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":466,"percent_change":572,"volume":1116,"transactions":9,"vwap":1115},"2026-03-24",30.82,31.030001,30.72,30.84,185500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-23",31.07,31.245,30.905,30.95,0.295,0.96,226000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-20",31.040001,31.052999,30.56,30.655,-0.455,-1.46,190900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":648,"volume":1142,"transactions":9,"vwap":1140},"2026-03-19",31,31.2,30.91,31.11,-0.08,153200,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":499,"percent_change":1148,"volume":1007,"transactions":9,"vwap":1147},"2026-03-18",31.57,31.15,31.19,-1.27,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":196,"percent_change":103,"volume":1154,"transactions":9,"vwap":1153},"2026-03-17",31.65,31.759,31.59,129200,{"date":1156,"open":1157,"high":1158,"low":1044,"close":1145,"change":1159,"percent_change":266,"volume":1160,"transactions":9,"vwap":1145},"2026-03-16",31.48,31.657,0.31,193700,{"date":1162,"open":1145,"high":1163,"low":1164,"close":1165,"change":341,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-13",31.689,31.21,31.26,-0.51,124900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":310,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-12",31.55,31.63,31.27,31.42,-0.91,196200,{"date":1177,"open":1028,"high":1178,"low":1153,"close":1179,"change":108,"percent_change":393,"volume":1180,"transactions":9,"vwap":1179},"2026-03-11",31.8,31.71,121100,{"date":1182,"open":1028,"high":1183,"low":1039,"close":1184,"change":525,"percent_change":341,"volume":1185,"transactions":9,"vwap":1184},"2026-03-10",31.98,31.72,200700,{"date":1187,"open":1165,"high":1178,"low":1188,"close":1028,"change":517,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1028},"2026-03-09",31.13,0.67,232500,{"date":1192,"open":1170,"high":1193,"low":1194,"close":1195,"change":310,"percent_change":1174,"volume":1196,"transactions":9,"vwap":1195},"2026-03-06",31.68,31.4,31.56,196800,{"date":1198,"open":1199,"high":1200,"low":1040,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-05",31.94,31.975,31.85,-0.175,-0.55,191100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-04",31.91,32.080002,31.775,32.025002,0.195,0.61,169500,{"date":1215,"open":1034,"high":1199,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-03",31.38,31.83,-0.27,-0.84,225600,{"date":1222,"open":1223,"high":1010,"low":1224,"close":1225,"change":498,"percent_change":335,"volume":1226,"transactions":9,"vwap":1225},"2026-03-02",31.9,31.75,32.099998,160900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1005,"change":393,"percent_change":450,"volume":1232,"transactions":9,"vwap":1005},"2026-02-27",32.049999,32.26,32,158300,{"date":1234,"open":1235,"high":1235,"low":1231,"close":1236,"change":186,"percent_change":499,"volume":1237,"transactions":9,"vwap":1236},"2026-02-26",32.48,32.27,165800,{"date":1239,"open":1240,"high":1241,"low":1230,"close":1242,"change":16,"percent_change":545,"volume":1243,"transactions":9,"vwap":1242},"2026-02-25",32.34,32.43,32.4,206100,{"date":1245,"open":1223,"high":1246,"low":1223,"close":1247,"change":483,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-24",32.23,32.2,0.72,127500,{"date":1251,"open":1252,"high":1253,"low":1020,"close":1254,"change":422,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-23",32.16,32.212,31.97,-0.62,182000,{"date":1258,"open":1018,"high":1019,"low":1259,"close":1019,"change":483,"percent_change":1248,"volume":1260,"transactions":9,"vwap":1019},"2026-02-20",31.861,130200,{"date":1262,"open":1263,"high":1264,"low":1217,"close":1199,"change":525,"percent_change":341,"volume":1265,"transactions":9,"vwap":1199},"2026-02-19",31.95,32.082001,190700,{"date":1267,"open":1231,"high":1208,"low":1268,"close":1269,"change":508,"percent_change":148,"volume":1270,"transactions":9,"vwap":1269},"2026-02-18",31.875,31.99,359000,{"date":1272,"open":1273,"high":1183,"low":1040,"close":1274,"change":273,"percent_change":366,"volume":1275,"transactions":9,"vwap":1274},"2026-02-17",31.78,31.88,397400,{"date":1277,"open":1207,"high":1231,"low":1193,"close":1278,"change":19,"percent_change":19,"volume":1279,"transactions":9,"vwap":1278},"2026-02-13",31.84,179000,{"date":1281,"open":1013,"high":1240,"low":1028,"close":1278,"change":933,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1278},"2026-02-12",-1.15,377300,{"date":1285,"open":1242,"high":1242,"low":1012,"close":1286,"change":583,"percent_change":1014,"volume":1287,"transactions":9,"vwap":1286},"2026-02-11",32.21,407200,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1252,"change":206,"percent_change":933,"volume":1292,"transactions":9,"vwap":1252},"2026-02-10",32.45,32.12,204100,{"date":1294,"open":1208,"high":987,"low":1295,"close":1296,"change":274,"percent_change":400,"volume":1297,"transactions":9,"vwap":1296},"2026-02-09",32.067001,32.28,157500,{"date":1299,"open":1274,"high":1005,"low":1026,"close":1252,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1252},"2026-02-06",0.47,1.48,523700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-05",31.73,31.919,31.62,31.69,-0.23,-0.72,251100,{"date":1313,"open":1019,"high":1019,"low":1314,"close":1315,"change":648,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-04",31.765,31.92,-0.81,376200,{"date":1319,"open":1320,"high":1320,"low":1199,"close":1321,"change":957,"percent_change":720,"volume":1322,"transactions":9,"vwap":1321},"2026-02-03",32.41,32.18,164100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":108,"percent_change":393,"volume":1328,"transactions":9,"vwap":1327},"2026-02-02",32.145,32.495,32.39,121700,{"date":1330,"open":949,"high":949,"low":1331,"close":1242,"change":620,"percent_change":621,"volume":1332,"transactions":9,"vwap":1242},"2026-01-30",32.175,175400,{"date":1334,"open":976,"high":976,"low":1210,"close":1335,"change":421,"percent_change":244,"volume":1336,"transactions":9,"vwap":1335},"2026-01-29",32.42,163500,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":108,"percent_change":393,"volume":1342,"transactions":9,"vwap":1341},"2026-01-28",32.56,32.396,32.49,173000,{"date":1344,"open":1345,"high":976,"low":1346,"close":976,"change":483,"percent_change":970,"volume":1347,"transactions":9,"vwap":976},"2026-01-27",32.38,32.32,136800,{"date":1349,"open":1321,"high":986,"low":1321,"close":1236,"change":431,"percent_change":1300,"volume":1350,"transactions":9,"vwap":1236},"2026-01-26",167100,{"date":1352,"open":1353,"high":1354,"low":1254,"close":1291,"change":490,"percent_change":358,"volume":1355,"transactions":9,"vwap":1291},"2026-01-23",32.02,32.165,179700,{"date":1357,"open":1231,"high":1358,"low":1223,"close":1359,"change":16,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-22",32.095001,32.029999,0.63,159000,{"date":1363,"open":1034,"high":1263,"low":1033,"close":1217,"change":1364,"percent_change":630,"volume":1365,"transactions":9,"vwap":1217},"2026-01-21",0.3,264400,{"date":1367,"open":1368,"high":1369,"low":1157,"close":1025,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1025},"2026-01-20",31.7,31.795,-0.53,-1.65,229900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":255,"percent_change":256,"volume":1379,"transactions":9,"vwap":1378},"2026-01-16",32.13,32.15,31.93,32.060001,375200,{"date":1381,"open":1376,"high":1252,"low":1231,"close":1229,"change":600,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1229},"2026-01-15",0.22,980000,{"date":1385,"open":1386,"high":1387,"low":1273,"close":1183,"change":309,"percent_change":467,"volume":1388,"transactions":9,"vwap":1183},"2026-01-14",31.96,32.0099983,345700,{"date":1390,"open":1321,"high":1321,"low":1254,"close":1208,"change":1141,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1208},"2026-01-13",-0.25,160700,{"date":1394,"open":1254,"high":1395,"low":1254,"close":1252,"change":508,"percent_change":265,"volume":1396,"transactions":9,"vwap":1252},"2026-01-12",32.207,145600,{"date":1398,"open":1018,"high":1291,"low":1274,"close":1229,"change":813,"percent_change":537,"volume":1399,"transactions":9,"vwap":1229},"2026-01-09",286600,{"date":1401,"open":1377,"high":1263,"low":1278,"close":1207,"change":620,"percent_change":621,"volume":1402,"transactions":9,"vwap":1207},"2026-01-08",260800,{"date":1404,"open":1229,"high":1291,"low":1223,"close":1377,"change":525,"percent_change":341,"volume":1405,"transactions":9,"vwap":1377},"2026-01-07",241300,{"date":1407,"open":1020,"high":1408,"low":1217,"close":1183,"change":431,"percent_change":1300,"volume":1409,"transactions":9,"vwap":1183},"2026-01-06",32.00099945,221200,{"date":1411,"open":1178,"high":1020,"low":1412,"close":1217,"change":1014,"percent_change":709,"volume":1413,"transactions":9,"vwap":1217},"2026-01-05",31.731,197900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":108,"percent_change":393,"volume":1419,"transactions":9,"vwap":1418},"2026-01-02",31.81,31.525,31.67,138200,{"date":1421,"open":1223,"high":1223,"low":1151,"close":1193,"change":988,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1193},"2025-12-31",-0.6,174600,{"date":1425,"open":1315,"high":1315,"low":1416,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-30",31.87,-0.24,-0.75,163700,{"date":1431,"open":1229,"high":1432,"low":1433,"close":1434,"change":450,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-29",32.14,32.011002,32.11,-0.28,96300,{"date":1438,"open":1010,"high":1246,"low":1432,"close":1247,"change":19,"percent_change":19,"volume":1439,"transactions":9,"vwap":1247},"2025-12-26",176300,{"date":1441,"open":1291,"high":1246,"low":1442,"close":1247,"change":274,"percent_change":400,"volume":1443,"transactions":9,"vwap":1247},"2025-12-24",32.07,61100,{"date":1445,"open":1315,"high":1321,"low":1315,"close":1208,"change":1014,"percent_change":857,"volume":1446,"transactions":9,"vwap":1208},"2025-12-23",184000,{"date":1448,"open":1315,"high":1254,"low":1178,"close":1315,"change":431,"percent_change":1300,"volume":1449,"transactions":9,"vwap":1315},"2025-12-22",141900,{"date":1451,"open":1040,"high":1416,"low":1040,"close":1028,"change":1452,"percent_change":1453,"volume":1439,"transactions":9,"vwap":1028},"2025-12-19",0.27,0.86,{"date":1455,"open":1025,"high":1456,"low":1173,"close":1457,"change":1382,"percent_change":317,"volume":1458,"transactions":9,"vwap":1457},"2025-12-18",31.66,31.5,121500,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1391,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-17",31.61,31.28,-0.79,122400,{"date":1466,"open":1145,"high":1153,"low":1038,"close":1025,"change":1141,"percent_change":1391,"volume":1467,"transactions":9,"vwap":1025},"2025-12-16",127100,{"date":1469,"open":1178,"high":1178,"low":1170,"close":1461,"change":205,"percent_change":186,"volume":1470,"transactions":9,"vwap":1461},"2025-12-15",155400,{"date":1472,"open":1223,"high":1223,"low":1025,"close":1151,"change":310,"percent_change":1174,"volume":1473,"transactions":9,"vwap":1151},"2025-12-12",153000,{"date":1475,"open":1273,"high":1199,"low":1171,"close":1199,"change":508,"percent_change":148,"volume":1476,"transactions":9,"vwap":1199},"2025-12-11",192100,{"date":1478,"open":1193,"high":1274,"low":1479,"close":1217,"change":274,"percent_change":143,"volume":1480,"transactions":9,"vwap":1217},"2025-12-10",31.584,155600,{"date":1482,"open":1368,"high":1305,"low":1456,"close":1179,"change":255,"percent_change":256,"volume":1483,"transactions":9,"vwap":1179},"2025-12-09",145900,{"date":1485,"open":1018,"high":1018,"low":1486,"close":1368,"change":621,"percent_change":988,"volume":1487,"transactions":9,"vwap":1368},"2025-12-08",31.6,162200,{"date":1489,"open":1178,"high":1490,"low":1491,"close":1492,"change":256,"percent_change":490,"volume":1493,"transactions":9,"vwap":1492},"2025-12-05",31.829,31.687,31.76,224800,{"date":1495,"open":1020,"high":1020,"low":1195,"close":1305,"change":108,"percent_change":393,"volume":1496,"transactions":9,"vwap":1305},"2025-12-04",141200,{"date":1498,"open":1456,"high":1026,"low":1040,"close":1032,"change":600,"percent_change":1382,"volume":1499,"transactions":9,"vwap":1032},"2025-12-03",200800,{"date":1501,"open":1032,"high":1502,"low":1503,"close":1418,"change":273,"percent_change":366,"volume":1504,"transactions":9,"vwap":1418},"2025-12-02",31.82,31.577,212400,{"date":1506,"open":1184,"high":1224,"low":1034,"close":1171,"change":933,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1171},"2025-12-01",-1.16,135200,{"date":1510,"open":1274,"high":1387,"low":1511,"close":1231,"change":366,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1231},"2025-11-28",31.867,0.41,66000,{"date":1515,"open":1028,"high":1377,"low":1368,"close":1426,"change":1382,"percent_change":317,"volume":1516,"transactions":9,"vwap":1426},"2025-11-26",115600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1151,"change":1452,"percent_change":1453,"volume":895,"transactions":9,"vwap":1151},"2025-11-25",31.44,31.702,31.241,{"date":1523,"open":1045,"high":1173,"low":1524,"close":1216,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1216},"2025-11-24",31.1,0.36,1.16,148600,{"date":1529,"open":1530,"high":1172,"low":1531,"close":1532,"change":1452,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-21",30.815,30.743,31.02,0.88,154200,{"date":1536,"open":1195,"high":1418,"low":1114,"close":1537,"change":933,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-20",30.75,-1.19,160800,{"date":1541,"open":1140,"high":1542,"low":1543,"close":1544,"change":103,"percent_change":553,"volume":1545,"transactions":9,"vwap":1544},"2025-11-19",31.289,30.957,31.12,137000,{"date":1547,"open":1146,"high":1548,"low":1549,"close":1550,"change":648,"percent_change":441,"volume":1551,"transactions":9,"vwap":1550},"2025-11-18",31.225,30.871,31.059999,163200,{"date":1553,"open":1457,"high":1171,"low":1554,"close":1555,"change":957,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-17",31.175,31.32,-0.67,179500,{"date":1559,"open":1560,"high":1193,"low":1548,"close":1025,"change":620,"percent_change":621,"volume":1561,"transactions":9,"vwap":1025},"2025-11-14",31.25,117900,{"date":1563,"open":1426,"high":1274,"low":1564,"close":1170,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1170},"2025-11-13",31.485,-0.33,-1.04,161500,{"date":1569,"open":1018,"high":1386,"low":1273,"close":1274,"change":393,"percent_change":450,"volume":1175,"transactions":9,"vwap":1274},"2025-11-12",{"date":1571,"open":1224,"high":1572,"low":1573,"close":1207,"change":431,"percent_change":1300,"volume":1574,"transactions":9,"vwap":1207},"2025-11-11",31.958,31.483,220100,{"date":1576,"open":1456,"high":1273,"low":1577,"close":1492,"change":143,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1492},"2025-11-10",31.486,1.21,154100,{"date":1581,"open":1462,"high":1046,"low":1582,"close":1216,"change":255,"percent_change":256,"volume":1583,"transactions":9,"vwap":1216},"2025-11-07",30.983,75500,{"date":1585,"open":1307,"high":1492,"low":1586,"close":1587,"change":1427,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-06",31.24,31.37,-0.76,250100,{"date":1591,"open":1034,"high":1592,"low":1157,"close":1461,"change":583,"percent_change":1014,"volume":1593,"transactions":9,"vwap":1461},"2025-11-05",31.785,135000,{"date":1595,"open":1170,"high":1184,"low":1596,"close":1195,"change":1435,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1195},"2025-11-04",31.489,-0.88,162800,{"date":1600,"open":1254,"high":1229,"low":1368,"close":1278,"change":186,"percent_change":801,"volume":1601,"transactions":9,"vwap":1278},"2025-11-03",103200,{"date":1603,"open":1604,"high":1604,"low":1201,"close":1254,"change":1605,"percent_change":1159,"volume":1606,"transactions":9,"vwap":1254},"2025-10-31",32.075001,0.1,263700,{"date":1608,"open":1263,"high":1609,"low":1201,"close":1426,"change":988,"percent_change":1610,"volume":1419,"transactions":9,"vwap":1426},"2025-10-30",32.068001,-0.59,{"date":1612,"open":1432,"high":1331,"low":1613,"close":1378,"change":255,"percent_change":256,"volume":1350,"transactions":9,"vwap":1378},"2025-10-29",31.844,{"date":1615,"open":1442,"high":1616,"low":1199,"close":1229,"change":600,"percent_change":1382,"volume":1617,"transactions":9,"vwap":1229},"2025-10-28",32.208,111600,{"date":1619,"open":1315,"high":1269,"low":1620,"close":1183,"change":400,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1183},"2025-10-27",31.848,1.17,94500,{"date":1624,"open":1461,"high":1418,"low":1040,"close":1461,"change":274,"percent_change":143,"volume":1625,"transactions":9,"vwap":1461},"2025-10-24",145100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":600,"percent_change":1382,"volume":1632,"transactions":9,"vwap":1631},"2025-10-23",31.46,31.575,31.351,31.49,157100,{"date":1634,"open":1034,"high":1145,"low":1635,"close":1173,"change":498,"percent_change":293,"volume":1636,"transactions":9,"vwap":1173},"2025-10-22",31.181,144500,{"date":1638,"open":1145,"high":1153,"low":1639,"close":1195,"change":620,"percent_change":621,"volume":1640,"transactions":9,"vwap":1195},"2025-10-21",31.45,194500,{"date":1642,"open":1173,"high":1643,"low":1173,"close":1040,"change":358,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1040},"2025-10-20",31.651,0.89,168000,{"date":1647,"open":1137,"high":1038,"low":1648,"close":1649,"change":517,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-17",30.944,31.3,0.68,152100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1105,"change":957,"percent_change":1556,"volume":1657,"transactions":9,"vwap":1105},"2025-10-16",31.39,31.409,30.936,186700,{"date":1659,"open":1639,"high":1457,"low":1660,"close":1649,"change":256,"percent_change":1605,"volume":1661,"transactions":9,"vwap":1649},"2025-10-15",31.076,128200,{"date":1663,"open":1105,"high":1664,"low":1665,"close":1172,"change":525,"percent_change":341,"volume":1666,"transactions":9,"vwap":1172},"2025-10-14",31.415,30.9,207300,{"date":1668,"open":1165,"high":1669,"low":1670,"close":1555,"change":537,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1555},"2025-10-13",31.33,31.084,1.42,147700,{"date":1674,"open":1305,"high":1026,"low":1675,"close":1676,"change":1463,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-10",30.85,30.88,-2.49,197000,{"date":1680,"open":1224,"high":1224,"low":1170,"close":1418,"change":450,"percent_change":1435,"volume":1681,"transactions":9,"vwap":1418},"2025-10-09",152600,{"date":1683,"open":1368,"high":1026,"low":1153,"close":1492,"change":553,"percent_change":518,"volume":1684,"transactions":9,"vwap":1492},"2025-10-08",2674000,{"date":1686,"open":1418,"high":1687,"low":1034,"close":1145,"change":1688,"percent_change":335,"volume":1689,"transactions":9,"vwap":1145},"2025-10-07",31.737,-0.135,153400,{"date":1691,"open":1193,"high":1032,"low":1692,"close":1693,"change":1694,"percent_change":708,"volume":1695,"transactions":9,"vwap":1693},"2025-10-06",31.602,31.705,0.055,82900,{"date":1697,"open":1308,"high":1026,"low":1171,"close":1151,"change":108,"percent_change":393,"volume":1698,"transactions":9,"vwap":1151},"2025-10-03",283900,{"date":1700,"open":1368,"high":1368,"low":1701,"close":1456,"change":19,"percent_change":19,"volume":1702,"transactions":9,"vwap":1456},"2025-10-02",31.531,226400,{"date":1704,"open":1705,"high":1308,"low":1519,"close":1456,"change":1141,"percent_change":1391,"volume":1706,"transactions":9,"vwap":1456},"2025-10-01",31.51,76600,{"date":1708,"open":1040,"high":1217,"low":1040,"close":1032,"change":273,"percent_change":366,"volume":1709,"transactions":9,"vwap":1032},"2025-09-30",84700,{"date":1711,"open":1492,"high":1492,"low":1712,"close":1368,"change":600,"percent_change":1382,"volume":1713,"transactions":9,"vwap":1368},"2025-09-29",31.621,119900,{"date":1715,"open":1040,"high":1039,"low":1628,"close":1171,"change":431,"percent_change":227,"volume":1716,"transactions":9,"vwap":1171},"2025-09-26",103900,{"date":1718,"open":1046,"high":1033,"low":1719,"close":1157,"change":421,"percent_change":244,"volume":1720,"transactions":9,"vwap":1157},"2025-09-25",31.302,131400,{"date":1722,"open":1151,"high":1418,"low":1044,"close":1170,"change":450,"percent_change":1435,"volume":1723,"transactions":9,"vwap":1170},"2025-09-24",248700,{"date":1725,"open":1224,"high":1224,"low":1195,"close":1039,"change":450,"percent_change":1435,"volume":1726,"transactions":9,"vwap":1039},"2025-09-23",190300,{"date":1728,"open":1461,"high":1729,"low":1730,"close":1305,"change":1731,"percent_change":118,"volume":1732,"transactions":9,"vwap":1305},"2025-09-22",31.758,31.565,0.08,115800,{"date":1734,"open":1735,"high":1308,"low":1736,"close":1151,"change":366,"percent_change":1512,"volume":1737,"transactions":9,"vwap":1151},"2025-09-19",31.605,31.482,74400,{"date":1739,"open":1170,"high":1040,"low":1740,"close":1033,"change":366,"percent_change":1512,"volume":1741,"transactions":9,"vwap":1033},"2025-09-18",31.405,163100,{"date":1743,"open":1744,"high":1745,"low":1560,"close":1654,"change":108,"percent_change":393,"volume":1746,"transactions":9,"vwap":1654},"2025-09-17",31.35,31.522,77400,{"date":1748,"open":1195,"high":1195,"low":1587,"close":1194,"change":1749,"percent_change":988,"volume":1750,"transactions":9,"vwap":1194},"2025-09-16",-0.061,131700,{"date":1752,"open":1631,"high":1753,"low":1519,"close":1754,"change":1755,"percent_change":1605,"volume":1756,"transactions":9,"vwap":1754},"2025-09-15",31.519,31.461,0.031,202600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1759,"change":255,"percent_change":256,"volume":1762,"transactions":9,"vwap":1759},"2025-09-12",31.43,31.469,31.353,84600,{"date":1764,"open":1045,"high":1765,"low":1146,"close":1173,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1173},"2025-09-11",31.498,0.29,0.93,206600,{"date":1770,"open":1560,"high":1560,"low":1524,"close":1188,"change":525,"percent_change":341,"volume":1771,"transactions":9,"vwap":1188},"2025-09-10",65300,{"date":1773,"open":1140,"high":1138,"low":1532,"close":1774,"change":1731,"percent_change":491,"volume":1775,"transactions":9,"vwap":1774},"2025-09-09",31.18,76300,{"date":1777,"open":1524,"high":1778,"low":1779,"close":1524,"change":600,"percent_change":483,"volume":1780,"transactions":9,"vwap":1524},"2025-09-08",31.165,31.0049992,140300,{"date":1782,"open":1164,"high":1164,"low":1783,"close":1113,"change":1141,"percent_change":648,"volume":1784,"transactions":9,"vwap":1113},"2025-09-05",30.87,111100,{"date":1786,"open":1787,"high":1788,"low":1665,"close":1140,"change":517,"percent_change":1650,"volume":1789,"transactions":9,"vwap":1140},"2025-09-04",30.96,31.173,103300,{"date":1791,"open":1112,"high":1665,"low":1537,"close":1665,"change":738,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1665},"2025-09-03",0.59,96500,{"date":1795,"open":1796,"high":1114,"low":1797,"close":1114,"change":702,"percent_change":996,"volume":1798,"transactions":9,"vwap":1114},"2025-09-02",30.62,30.41,188500,{"date":1800,"open":1119,"high":1105,"low":1665,"close":1532,"change":498,"percent_change":939,"volume":1801,"transactions":9,"vwap":1532},"2025-08-29",89600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":508,"percent_change":148,"volume":1808,"transactions":9,"vwap":1807},"2025-08-28",31.08,31.188,30.975,31.16,120900,{"date":1810,"open":1811,"high":1774,"low":1812,"close":1813,"change":583,"percent_change":1014,"volume":1814,"transactions":9,"vwap":1813},"2025-08-27",30.98,30.948,31.049999,245900,{"date":1816,"open":1676,"high":1137,"low":1070,"close":1137,"change":490,"percent_change":1766,"volume":1817,"transactions":9,"vwap":1137},"2025-08-26",239300,{"date":1819,"open":1820,"high":1137,"low":1821,"close":1139,"change":309,"percent_change":995,"volume":1822,"transactions":9,"vwap":1139},"2025-08-25",30.97,30.902,367900,{"date":1824,"open":1537,"high":1113,"low":1537,"close":1108,"change":265,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1108},"2025-08-22",1.11,38000,{"date":1828,"open":1069,"high":1829,"low":1830,"close":1069,"change":1141,"percent_change":648,"volume":1831,"transactions":9,"vwap":1069},"2025-08-21",30.73,30.6,93300,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1537,"change":393,"percent_change":309,"volume":1836,"transactions":9,"vwap":1537},"2025-08-20",30.8,30.544,59100,{"date":1838,"open":1839,"high":1839,"low":1058,"close":1840,"change":1841,"percent_change":326,"volume":1842,"transactions":9,"vwap":1840},"2025-08-19",30.93,30.78,-0.156,69500,{"date":1844,"open":1098,"high":1845,"low":1783,"close":1656,"change":1846,"percent_change":525,"volume":1847,"transactions":9,"vwap":1656},"2025-08-18",30.978,-0.014,65400,{"date":1849,"open":1524,"high":1524,"low":1665,"close":1122,"change":421,"percent_change":1309,"volume":1850,"transactions":9,"vwap":1122},"2025-08-15",40200,{"date":1852,"open":1107,"high":1105,"low":1665,"close":1532,"change":273,"percent_change":366,"volume":1853,"transactions":9,"vwap":1532},"2025-08-14",60700,{"date":1855,"open":1139,"high":1856,"low":1676,"close":1811,"change":1605,"percent_change":138,"volume":1857,"transactions":9,"vwap":1811},"2025-08-13",30.99,140600,{"date":1859,"open":1537,"high":1676,"low":1860,"close":1676,"change":517,"percent_change":1650,"volume":1861,"transactions":9,"vwap":1676},"2025-08-12",30.652,83900,{"date":1863,"open":1864,"high":1865,"low":1830,"close":1069,"change":621,"percent_change":422,"volume":1866,"transactions":9,"vwap":1069},"2025-08-11",30.76,30.779,63200,{"date":1868,"open":1869,"high":1537,"low":1870,"close":1829,"change":118,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1829},"2025-08-08",30.58,30.574,0.82,47100,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1091,"change":256,"percent_change":1605,"volume":1877,"transactions":9,"vwap":1091},"2025-08-07",30.63,30.339,84500,{"date":1879,"open":1084,"high":1880,"low":1881,"close":1882,"change":316,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-06",30.53,30.225,30.45,0.79,71300,{"date":1886,"open":1063,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":216,"volume":1891,"transactions":9,"vwap":1889},"2025-08-05",30.38,30.195,30.21,-0.055,78500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-08-04",30,30.267,30.265,0.415,1.39,46900,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-01",30.07,29.745,29.85,-0.66,-2.16,70500,{"date":1909,"open":1910,"high":1051,"low":1911,"close":1912,"change":309,"percent_change":1565,"volume":1913,"transactions":9,"vwap":1912},"2025-07-31",30.77,30.43,30.51,112300,{"date":1915,"open":1114,"high":1537,"low":1916,"close":1917,"change":205,"percent_change":186,"volume":1918,"transactions":9,"vwap":1917},"2025-07-30",30.46,30.61,48400,{"date":1920,"open":1064,"high":1064,"low":1796,"close":1921,"change":256,"percent_change":1605,"volume":1922,"transactions":9,"vwap":1921},"2025-07-29",30.65,63000,{"date":1924,"open":1910,"high":1910,"low":1917,"close":1796,"change":1925,"percent_change":499,"volume":1926,"transactions":9,"vwap":1796},"2025-07-28",-0.123,64400,{"date":1928,"open":1058,"high":1840,"low":1929,"close":1531,"change":1930,"percent_change":1364,"volume":1931,"transactions":9,"vwap":1531},"2025-07-25",30.66,0.093,51800,{"date":1933,"open":1934,"high":1070,"low":1934,"close":1921,"change":490,"percent_change":1766,"volume":1935,"transactions":9,"vwap":1921},"2025-07-24",30.57,43700,{"date":1937,"open":1938,"high":1939,"low":1887,"close":1130,"change":813,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1130},"2025-07-23",30.5,30.568,0.46,46100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1071,"change":600,"percent_change":483,"volume":1947,"transactions":9,"vwap":1071},"2025-07-22",30.37,30.465,30.3,63300,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1063,"change":1731,"percent_change":491,"volume":1952,"transactions":9,"vwap":1063},"2025-07-21",30.27,30.49,154800,{"date":1954,"open":1071,"high":1071,"low":1955,"close":1950,"change":525,"percent_change":341,"volume":1956,"transactions":9,"vwap":1950},"2025-07-18",30.22,45900,{"date":1958,"open":1959,"high":1063,"low":1960,"close":1085,"change":316,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1085},"2025-07-17",30.13,30.12,0.8,75300,{"date":1964,"open":1087,"high":1965,"low":1966,"close":1967,"change":583,"percent_change":708,"volume":1968,"transactions":9,"vwap":1967},"2025-07-16",30.156,29.95,30.08,63600,{"date":1970,"open":1085,"high":1085,"low":1971,"close":1971,"change":498,"percent_change":342,"volume":1972,"transactions":9,"vwap":1971},"2025-07-15",30.030001,90800,{"date":1974,"open":1975,"high":1976,"low":1087,"close":1977,"change":103,"percent_change":16,"volume":1978,"transactions":9,"vwap":1977},"2025-07-14",30.15,30.18,30.17,103800,{"date":1980,"open":1960,"high":1975,"low":1981,"close":1982,"change":525,"percent_change":325,"volume":1983,"transactions":9,"vwap":1982},"2025-07-11",30.035,30.11,31000,{"date":1985,"open":1982,"high":1986,"low":1987,"close":1988,"change":108,"percent_change":393,"volume":1989,"transactions":9,"vwap":1988},"2025-07-10",30.24,30.09,30.16,39500,{"date":1991,"open":1992,"high":1889,"low":1993,"close":1977,"change":738,"percent_change":518,"volume":1994,"transactions":9,"vwap":1977},"2025-07-09",30.105,30.045,60300,{"date":1996,"open":1967,"high":1967,"low":1997,"close":1998,"change":341,"percent_change":1370,"volume":1999,"transactions":9,"vwap":1998},"2025-07-08",29.913,29.99,60100,{"date":2001,"open":1065,"high":1065,"low":2002,"close":1975,"change":205,"percent_change":186,"volume":2003,"transactions":9,"vwap":1975},"2025-07-07",29.96,310500,{"date":2005,"open":1971,"high":2006,"low":1971,"close":2007,"change":2008,"percent_change":545,"volume":2009,"transactions":9,"vwap":2007},"2025-07-03",30.241,30.19,0.185,93700,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":1382,"volume":2016,"transactions":9,"vwap":2014},"2025-07-02",29.89,30.01,30.0049992,0.065,76400,{"date":2018,"open":2019,"high":1998,"low":2019,"close":1086,"change":325,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1086},"2025-07-01",29.88,-0.56,50200,{"date":2023,"open":1987,"high":1988,"low":2024,"close":1982,"change":431,"percent_change":857,"volume":2025,"transactions":9,"vwap":1982},"2025-06-30",29.966,154300,{"date":2027,"open":2028,"high":1092,"low":2029,"close":2002,"change":366,"percent_change":537,"volume":2030,"transactions":9,"vwap":2002},"2025-06-27",29.92,29.816,92500,{"date":2032,"open":2033,"high":1904,"low":2034,"close":2035,"change":16,"percent_change":1189,"volume":2036,"transactions":9,"vwap":2035},"2025-06-26",29.75,29.685,29.83,137600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":255,"percent_change":256,"volume":2043,"transactions":9,"vwap":2042},"2025-06-25",29.635,29.837,29.57,29.63,110700,{"date":2045,"open":2046,"high":2033,"low":2047,"close":2048,"change":316,"percent_change":1871,"volume":2049,"transactions":9,"vwap":2048},"2025-06-24",29.59,29.475,29.62,278500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":118,"percent_change":1453,"volume":2056,"transactions":9,"vwap":2055},"2025-06-23",29.11,29.41,29.1,29.38,48100,{"date":2058,"open":2055,"high":2055,"low":2059,"close":2060,"change":450,"percent_change":467,"volume":2061,"transactions":9,"vwap":2060},"2025-06-20",29.076,29.13,54900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":393,"percent_change":309,"volume":2068,"transactions":9,"vwap":2067},"2025-06-18",29.32,29.39,29.186,29.22,38200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":988,"percent_change":720,"volume":2075,"transactions":9,"vwap":2074},"2025-06-17",29.34,29.435,29.201,29.25,56800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":708,"percent_change":17,"volume":2081,"transactions":9,"vwap":2080},"2025-06-16",29.36,29.53,29.44,61000,{"date":2083,"open":2078,"high":2084,"low":2085,"close":2086,"change":702,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-13",29.48,29.16,29.27,-1.01,67500,{"date":2090,"open":2091,"high":2041,"low":2092,"close":2041,"change":2093,"percent_change":970,"volume":2094,"transactions":9,"vwap":2041},"2025-06-12",29.31,29.28,0.208,34100,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":335,"volume":2101,"transactions":9,"vwap":2099},"2025-06-11",29.58,29.3,29.362,-0.128,35600,{"date":2103,"open":2104,"high":2105,"low":2065,"close":2106,"change":508,"percent_change":400,"volume":2107,"transactions":9,"vwap":2106},"2025-06-10",29.45,29.536,29.49,39200,{"date":2109,"open":2110,"high":2084,"low":2111,"close":2055,"change":583,"percent_change":708,"volume":2112,"transactions":9,"vwap":2055},"2025-06-09",29.37,29.33,74700,{"date":2114,"open":2086,"high":2115,"low":2074,"close":2111,"change":316,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2111},"2025-06-06",29.42,0.83,41000,{"date":2119,"open":2091,"high":2064,"low":2120,"close":2121,"change":466,"percent_change":187,"volume":2122,"transactions":9,"vwap":2121},"2025-06-05",29.040001,29.09,54200,{"date":2124,"open":2086,"high":2125,"low":2126,"close":2126,"change":19,"percent_change":19,"volume":2127,"transactions":9,"vwap":2126},"2025-06-04",29.289,29.2,129500,{"date":2129,"open":2052,"high":2130,"low":2131,"close":2126,"change":1731,"percent_change":1452,"volume":2132,"transactions":9,"vwap":2126},"2025-06-03",29.24,29.049999,74900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":309,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-02",29.01,29.14,28.8,29.12,-0.34,62100,{"date":2142,"open":2067,"high":2143,"low":2144,"close":2067,"change":255,"percent_change":256,"volume":2145,"transactions":9,"vwap":2067},"2025-05-30",29.285,28.95,42600,{"date":2147,"open":2148,"high":2148,"low":2131,"close":2149,"change":813,"percent_change":227,"volume":2150,"transactions":9,"vwap":2149},"2025-05-29",29.305,29.21,52600,{"date":2152,"open":2153,"high":2091,"low":2154,"close":2155,"change":292,"percent_change":1166,"volume":2156,"transactions":9,"vwap":2155},"2025-05-28",29.19,29.059999,29.07,57200,{"date":2158,"open":2131,"high":2067,"low":2159,"close":2067,"change":48,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2067},"2025-05-27",28.952,1.71,60900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":988,"percent_change":1905,"volume":2168,"transactions":9,"vwap":2167},"2025-05-23",28.63,28.83,28.533,28.73,85700,{"date":2170,"open":2171,"high":2155,"low":2172,"close":2171,"change":256,"percent_change":1605,"volume":1899,"transactions":9,"vwap":2171},"2025-05-22",28.92,28.813,{"date":2174,"open":2175,"high":2074,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-21",29.08,28.84,28.89,-0.355,-1.21,45200,{"date":2182,"open":2183,"high":2184,"low":2052,"close":2185,"change":2186,"percent_change":244,"volume":2187,"transactions":9,"vwap":2185},"2025-05-20",29.18,29.29,29.245,-0.065,49800,{"date":2189,"open":2190,"high":2091,"low":2191,"close":2091,"change":273,"percent_change":813,"volume":2192,"transactions":9,"vwap":2091},"2025-05-19",28.99,28.962,36100,{"date":2194,"open":2154,"high":2091,"low":2195,"close":2086,"change":1382,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2086},"2025-05-16",29.027,0.76,48500,{"date":2199,"open":2200,"high":2154,"low":2201,"close":2131,"change":1382,"percent_change":2196,"volume":2202,"transactions":9,"vwap":2131},"2025-05-15",28.82,28.78,73000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2165,"change":621,"percent_change":957,"volume":2207,"transactions":9,"vwap":2165},"2025-05-14",28.93,28.791,85100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2177,"change":103,"percent_change":517,"volume":2213,"transactions":9,"vwap":2177},"2025-05-13",28.86,28.968,28.77,79400,{"date":2215,"open":2200,"high":2216,"low":2217,"close":2165,"change":1080,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2165},"2025-05-12",28.85,28.585,2.74,104500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":620,"percent_change":421,"volume":2226,"transactions":9,"vwap":2225},"2025-05-09",28.17,28.18,28.0079994,28.059999,38700,{"date":2228,"open":2222,"high":2229,"low":2230,"close":2231,"change":508,"percent_change":1059,"volume":2232,"transactions":9,"vwap":2231},"2025-05-08",28.31,27.97,28.08,104000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2230,"change":273,"percent_change":813,"volume":2238,"transactions":9,"vwap":2230},"2025-05-07",27.89,28.09,27.805,358300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":325,"percent_change":1422,"volume":2245,"transactions":9,"vwap":2244},"2025-05-06",27.95,28.087999,27.873,27.93,52100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":498,"percent_change":326,"volume":2252,"transactions":9,"vwap":2251},"2025-05-05",28.14,28.26,28.041,28.1,50600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2255,"change":1364,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2255},"2025-05-02",28.24,28.29,28.11,1.07,86700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":957,"percent_change":1428,"volume":2265,"transactions":9,"vwap":2264},"2025-05-01",28.030001,28.181,27.94,59700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":273,"percent_change":813,"volume":2272,"transactions":9,"vwap":2271},"2025-04-30",27.88,28.25,27.5,28.15,126600,{"date":2274,"open":2275,"high":2271,"low":2276,"close":2257,"change":366,"percent_change":1940,"volume":2277,"transactions":9,"vwap":2257},"2025-04-29",27.9,27.855,29600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":273,"percent_change":813,"volume":2284,"transactions":9,"vwap":2283},"2025-04-28",28,28.047001,27.702,27.98,52500,{"date":2286,"open":2287,"high":2241,"low":2288,"close":2264,"change":738,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2264},"2025-04-25",27.78,27.62,0.65,70400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2297,"volume":1866,"transactions":9,"vwap":2294},"2025-04-24",27.19,27.76,27.17,0.52,1.91,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":400,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-04-23",27.36,27.57,27.13,27.24,1.38,40300,{"date":176,"open":172,"high":2307,"low":172,"close":2308,"change":1059,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},26.93,26.87,1.47,257800]