[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BALQ":3,"homepage-market-summary":26,"stock-historical-BALQ":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BALQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Nasdaq Premium Income Active 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},57.77,57.9,58,57.645,56.9969,0.7731,1.36,27273.726026,0,58.289,44.52,5389.557928464114,96.2,209,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},5390,1126417.607049,15.46,"2025-12-03",[177,180,190,201,211,221,229,238,247,256,267,278,288,299,310,321,331,342,353,364,374,384,393,404,415,426,435,446,457,467,476,484,492,503,512,523,534,544,552,561,572,581,590,599,608,618,627,636,646,656,665,676,686,696,705,715,722,731,742,751,759,767,774,782,788,796,802,809,816,824,830,837,845,852,858,865,871,878,883,889,897,905,913,919,926,933,940,947,953,959,965,972,978,983,990,994,1002,1010,1017,1024,1031,1037,1043,1050,1056,1063,1071,1077,1083,1091,1097,1102,1109,1116,1123,1127,1134,1140,1148,1154,1160,1165,1170,1175,1183,1189,1193,1200,1206,1211,1216,1223,1232,1239,1246,1253,1260,1266,1272,1278,1287,1294,1300,1305,1313,1319,1328,1333,1339,1347,1352,1360,1366,1372,1377,1382,1385,1393,1398,1404,1411,1417,1423,1429,1436,1442,1447,1455,1462,1468,1475,1482,1489,1497,1503,1508,1513,1519,1524,1528,1533,1538,1544,1549,1555,1560,1564,1569,1574,1581,1586,1592,1596,1601,1606,1612,1617,1622,1629,1634,1638,1643,1650,1656,1660,1665,1670,1675,1683],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},354,57.7949,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",56.97,57.04,56.55,-0.3331,-0.58,13462.007139,345,56.8201,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",57.14,57.4,57.12,57.33,0.44,0.77,20401.102355,332,57.3285,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",57.15,56.75,56.89,0.07,0.12,19968.745489,349,56.8797,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",57.25,56.6356,56.82,-0.67,-1.17,32866.216313,461,56.9087,{"date":222,"open":193,"high":223,"low":224,"close":225,"change":119,"percent_change":196,"volume":226,"transactions":227,"vwap":228},"2026-09-25",57.56,57.1801,57.49,16671.023884,365,57.451,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":206,"percent_change":207,"volume":235,"transactions":236,"vwap":237},"2026-09-24",56.67,57.27,56.65,57.24,17852.16067,348,56.9702,{"date":239,"open":240,"high":240,"low":183,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",57.65,57.17,-0.4276,-0.74,12511.914237,333,57.2165,{"date":248,"open":249,"high":12,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",57.39,57.5976,0.2576,0.45,15076.796827,337,57.5788,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",56.7,57.395,56.541,57.34,1.3491,2.41,19644.94282,406,56.995,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",55.74,56.05,55.62,55.9909,0.417,0.75,7784.463244,278,55.7471,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",55.3,55.61,55.5739,1.106,2.03,8718.174297,294,55.4784,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",54.77,54.98,54.22,54.4679,-0.0435,-0.08,9047.459977,230,54.6893,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",54.91,54.919,54.48,54.5114,-0.3771,-0.69,7054.246068,270,54.654,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",54.62,55.135,54.41,54.8885,-0.6033,-1.09,20493.448226,379,54.7384,{"date":322,"open":323,"high":271,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",55.46,55.435,55.4918,0.5989,1.09,7669.05904,248,55.5238,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",55,55.12,54.87,54.8929,-0.6375,-1.15,6967.90096,304,54.9761,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",55.55,55.75,55.43,55.5304,-0.0253,-0.05,9776.011748,249,55.5777,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",55.64,55.819,55.39,55.5557,0.0094,0.02,15833.391821,351,55.5933,{"date":365,"open":366,"high":269,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",55.5459,55.35,55.5463,0.1346,0.24,24592.563405,328,55.4824,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":18,"volume":381,"transactions":382,"vwap":383},"2026-09-03",54.81,55.529,54.75,55.4117,0.7451,10005.920978,267,55.1843,{"date":385,"open":314,"high":386,"low":314,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",54.705,54.6666,0.2019,0.37,18769.022945,241,54.4999,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",54.85,55.79,54.395,54.4647,-1.1309,-2.03,16507.325961,450,54.6201,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",55.52,55.649,55.325,55.5956,0.0568,0.1,37300.405389,403,55.4503,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",55.8,56.179,55.465,55.5388,-0.306,-0.55,44365.962379,464,55.6843,{"date":427,"open":428,"high":429,"low":406,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",55.67,55.8448,0.7166,1.3,5834.014362,156,55.7662,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",54.97,55.2399,54.8796,55.1282,0.0608,0.11,8004.739639,177,55.0421,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",55.2,55.25,54.94,55.0674,0.3023,0.55,8999.186763,197,55.0228,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",55.59,54.47,54.7651,-0.5383,-0.97,15509.855164,476,54.8848,{"date":468,"open":449,"high":469,"low":470,"close":471,"change":472,"percent_change":124,"volume":473,"transactions":474,"vwap":475},"2026-08-21",55.3799,55.05,55.3034,0.2185,7874.210385,245,55.2575,{"date":477,"open":280,"high":478,"low":437,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":308,"vwap":483},"2026-08-20",55.36,55.0849,-0.4045,-0.73,10745.8572,55.1619,{"date":485,"open":486,"high":486,"low":449,"close":487,"change":488,"percent_change":186,"volume":489,"transactions":490,"vwap":491},"2026-08-19",56.01,55.4894,-0.3263,18214.131373,314,55.6325,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",56.02,56.1,55.57,55.8157,-0.9274,-1.63,29111.840439,396,55.7676,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",57.35,56.7431,0.074,0.13,25505.92939,421,56.8835,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",56.94,56.945,56.56,56.6691,-0.0842,-0.15,19010.525544,356,56.6805,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",56.7419,56.87,56.69,56.7533,0.5138,0.91,3884.759745,100,56.7611,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",56.195,56.4,56.2395,0.4608,0.83,4035.442717,136,56.2751,{"date":545,"open":546,"high":546,"low":428,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":542,"vwap":551},"2026-08-11",56.26,55.7787,-0.232,-0.41,4858.918223,55.5978,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",56.22,56.0107,-0.1852,-0.33,6081.126806,139,56.1695,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",56.18,56.209,55.985,56.1959,0.4946,0.89,5240.662331,77,56.1185,{"date":573,"open":344,"high":574,"low":344,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",56.03,55.7013,-0.1387,-0.25,3935.037339,129,55.8195,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",56.409,55.84,-0.3817,-0.68,1831.4963,110,56.0944,{"date":591,"open":592,"high":593,"low":344,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",55.66,56.2217,1.4735,2.69,2225.2089,74,55.8769,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":588,"vwap":607},"2026-08-03",53.81,54.76,54.7482,0.5041,0.93,4917.258921,54.3848,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",54.55,53.841,54.2441,0.6124,1.14,5686.877746,108,54.1539,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",52.77,53.6317,2.1472,4.17,4261.0288,75,53.0661,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",52.66,51.4845,-1.2365,-2.35,3554.3294,163,52.1631,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",52.92,52.04,52.721,-0.5858,-1.1,12461.022704,165,52.7079,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",54.27,52.95,53.3068,-0.2839,-0.53,12002.907833,184,53.3316,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",54.18,53.5907,-0.5787,-1.07,1140.137487,144,53.8597,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",54.51,54.5996,53.93,54.1694,-1.1151,-2.02,6064.7732,186,54.2046,{"date":677,"open":678,"high":344,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",55.48,55.24,55.2845,-0.196,-0.35,6247.7032,112,55.3433,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",55.4,55.5,55.4805,1.1571,2.13,2027.966,76,55.3994,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",54.93,54.3234,0.0439,0.08,3083.9812,88,54.6656,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":588,"vwap":714},"2026-07-17",53.98,54.72,53.561,54.2795,-0.5684,-1.04,3514.3415,54.2958,{"date":716,"open":478,"high":478,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":542,"vwap":721},"2026-07-16",54.8479,-1.011,-1.81,3868.3719,55.1509,{"date":723,"open":724,"high":724,"low":688,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",56.169,55.8589,-0.1905,-0.34,1852.50594,121,55.8053,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",56.15,56.159,55.945,56.0494,0.6226,1.12,986.5509,66,56.0515,{"date":743,"open":281,"high":744,"low":280,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",55.845,55.4268,-0.9762,-1.73,3230.9155,181,55.5335,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-10",56.17,56.403,56.084999,0.302,0.54,1200,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",55.765,56.295,56.101,0.881,1.6,6300,{"date":768,"open":708,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-08",55.22,54.58,0.278,0.51,4300,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",55.27,54.521,54.942,-1.003,-1.79,4000,{"date":783,"open":784,"high":785,"low":735,"close":735,"change":786,"percent_change":431,"volume":787,"transactions":9,"vwap":735},"2026-07-06",56.11,56.139,0.72,7700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":719,"volume":795,"transactions":9,"vwap":793},"2026-07-02",56.349,56.49,54.86,55.225,-1.019,1900,{"date":797,"open":14,"high":14,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",56.244,-1.791,-3.09,2800,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",57.45,58.035,1.088,1.91,2400,{"date":810,"open":563,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-29",56.947,56.055,1.192,2.14,3000,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-06-26",55.68,55.755,55.58,-0.459,-0.82,1400,{"date":825,"open":225,"high":225,"low":826,"close":827,"change":772,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",55.91,56.214,0.92,4500,{"date":831,"open":832,"high":33,"low":281,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",55.9,55.704,-0.302,-0.54,1600,{"date":838,"open":839,"high":840,"low":744,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",56.165,56.679,56.0060005,-1.797,-3.11,6700,{"date":846,"open":847,"high":21,"low":848,"close":849,"change":850,"percent_change":577,"volume":851,"transactions":9,"vwap":849},"2026-06-22",58.228,57.755,57.803,-0.142,2300,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":795,"transactions":9,"vwap":855},"2026-06-18",57.59,57.945,1.357,2.4,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":463,"volume":808,"transactions":9,"vwap":863},"2026-06-17",57.231,57.32,56.57,56.588,-0.554,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":808,"transactions":9,"vwap":868},"2026-06-16",58.029999,57.142,-0.937,-1.61,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":795,"transactions":9,"vwap":875},"2026-06-15",57.6,58.155,58.078999,1.624,2.88,{"date":879,"open":880,"high":184,"low":881,"close":882,"change":389,"percent_change":134,"volume":808,"transactions":9,"vwap":882},"2026-06-12",56.36,56.315,56.455,{"date":884,"open":885,"high":755,"low":885,"close":755,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":755},"2026-06-11",56.060001,1.728,3.18,200,{"date":890,"open":448,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",55.42,54.33,54.357,-0.969,-1.75,5500,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",55.41,53.7,55.326,-0.621,-1.11,7200,{"date":906,"open":907,"high":908,"low":584,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",55.93,56.189,55.947,1.057,1.93,6200,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":823,"transactions":9,"vwap":916},"2026-06-05",55.31,54.89,-2.893,-5.01,{"date":920,"open":921,"high":14,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",57.455,57.783,-0.257,-0.44,2600,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",58.12,58.040001,-0.121,-0.21,800,{"date":934,"open":935,"high":936,"low":867,"close":937,"change":938,"percent_change":939,"volume":795,"transactions":9,"vwap":937},"2026-06-02",58.09,58.2,58.161,0.241,0.42,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",57.73,57.92,-0.168,-0.29,1300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":370,"volume":170,"transactions":9,"vwap":951},"2026-05-29",58.17,58.080002,58.088001,0.141,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":274,"volume":758,"transactions":9,"vwap":957},"2026-05-28",57.46,58.0089989,57.947,0.429,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":701,"volume":964,"transactions":9,"vwap":962},"2026-05-27",57.82,57.518,0.044,700,{"date":966,"open":203,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-26",57.474,57.060001,0.928,1.64,6000,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":124,"volume":801,"transactions":9,"vwap":976},"2026-05-22",56.779,56.8,56.546,0.225,{"date":979,"open":980,"high":537,"low":417,"close":981,"change":982,"percent_change":144,"volume":971,"transactions":9,"vwap":981},"2026-05-21",55.96,56.321,0.213,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":823,"transactions":9,"vwap":986},"2026-05-20",56,56.108,55.89,0.927,1.68,{"date":991,"open":334,"high":281,"low":334,"close":992,"change":993,"percent_change":481,"volume":758,"transactions":9,"vwap":992},"2026-05-19",55.181,-0.405,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",55.959,55.28,55.586,-0.279,-0.5,2200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",50.23,56.13,55.865,-0.843,-1.49,400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1009,"transactions":9,"vwap":1014},"2026-05-14",56.47,56.74,56.708,0.493,0.88,{"date":1018,"open":1019,"high":1020,"low":496,"close":1021,"change":1022,"percent_change":1023,"volume":795,"transactions":9,"vwap":1021},"2026-05-13",55.85,56.34,56.215,0.681,1.23,{"date":1025,"open":688,"high":459,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",54.84,55.534,-0.39,-0.7,6600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":124,"volume":1036,"transactions":9,"vwap":1034},"2026-05-11",56.069,55.924,0.224,600,{"date":1038,"open":1039,"high":1040,"low":459,"close":1040,"change":1041,"percent_change":1042,"volume":1001,"transactions":9,"vwap":1040},"2026-05-08",55.645,55.7,1.273,2.34,{"date":1044,"open":290,"high":1045,"low":314,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",54.82,54.427,-0.202,-0.37,1800,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":932,"transactions":9,"vwap":1053},"2026-05-06",54.44,54.629,1.185,2.22,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-05",53.455,53.444,0.785,1.49,300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",52.84,52.59,52.659,-0.072,-0.14,2100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":946,"transactions":9,"vwap":1074},"2026-05-01",52.86,52.731,0.047,0.09,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":946,"transactions":9,"vwap":1080},"2026-04-30",52.299,52.684,0.507,0.97,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",52,52.18,52.177,0.144,0.28,900,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1009,"transactions":9,"vwap":1094},"2026-04-28",52.035,52.033001,-0.498,-0.95,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":104,"volume":823,"transactions":9,"vwap":1100},"2026-04-27",52.4,52.531,0.031,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",52.2,52.5,1.025,1.99,1500,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",51.395,51.475,-0.398,-0.77,1100,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",51.49,51.873,0.922,1.81,8100,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":557,"volume":888,"transactions":9,"vwap":1125},"2026-04-21",50.951,-0.17,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1001,"transactions":9,"vwap":1131},"2026-04-20",51.09,51.19,51.121,-0.329,-0.64,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":56,"volume":925,"transactions":9,"vwap":1138},"2026-04-17",51.5,51.59,51.45,0.606,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":801,"transactions":9,"vwap":1145},"2026-04-16",50.66,50.89,50.5,50.844,0.21,0.41,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1036,"transactions":9,"vwap":1151},"2026-04-15",50.52,50.634,0.721,1.44,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":932,"transactions":9,"vwap":1157},"2026-04-14",49.64,49.913,0.768,1.56,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":532,"transactions":9,"vwap":1162},"2026-04-13",49.145,0.564,1.16,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":139,"volume":964,"transactions":9,"vwap":1168},"2026-04-10",48.765,48.581,0.157,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1082,"volume":964,"transactions":9,"vwap":1173},"2026-04-09",47.825,48.424,0.463,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",48.11,47.935,47.961,1.354,2.91,35000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":360,"percent_change":1188,"volume":946,"transactions":9,"vwap":1186},"2026-04-07",46.18,46.607,46,0.04,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":757,"volume":532,"transactions":9,"vwap":1191},"2026-04-06",46.587,0.248,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-02",45.31,46.339,0.105,0.23,41900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1198,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",46.22,46.234,0.104,2500,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":532,"transactions":9,"vwap":1208},"2026-03-31",46.13,1.61,3.62,{"date":1212,"open":1213,"high":1213,"low":22,"close":22,"change":1214,"percent_change":69,"volume":1215,"transactions":9,"vwap":22},"2026-03-30",45.4,-0.485,8500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":815,"transactions":9,"vwap":1220},"2026-03-27",45.2,45.47,45.0050011,-0.879,-1.92,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-26",46.605,46.69,45.87,45.884,-1.266,-2.69,14300,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-25",47.465,47.15,0.33,0.7,500,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-24",47.029999,46.82,-0.401,-0.85,1700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-23",47.595,47.221,0.651,1.4,8800,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1108,"transactions":9,"vwap":1257},"2026-03-20",47.27,46.47,46.57,-0.947,-1.99,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1009,"transactions":9,"vwap":1263},"2026-03-19",47.49,47.517,-0.147,-0.31,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1062,"transactions":9,"vwap":1269},"2026-03-18",47.68,47.664,-0.663,-1.37,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":888,"transactions":9,"vwap":1275},"2026-03-17",48.32,48.327,0.273,0.57,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-16",48.029999,48.23,47.97,48.054001,0.592,1.25,8700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1036,"transactions":9,"vwap":1291},"2026-03-13",47.61,47.45,47.462,-0.292,-0.61,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":781,"transactions":9,"vwap":1297},"2026-03-12",48.049999,47.754,-0.776,-1.6,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":532,"transactions":9,"vwap":1302},"2026-03-11",48.53,0.087,0.18,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-10",48.42,48.92,48.443,0.093,0.19,5700,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":823,"transactions":9,"vwap":1316},"2026-03-09",47.54,48.35,0.645,1.35,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-06",47.76,48.22,47.67,47.705,-0.763,-1.57,13100,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":549,"volume":888,"transactions":9,"vwap":1331},"2026-03-05",48.17,48.468,-0.201,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":170,"transactions":9,"vwap":1336},"2026-03-04",48.76,48.669,0.565,1.17,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1342},"2026-03-03",47.58,48.104,47.53,-0.543,-1.12,35300,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1000,"volume":1245,"transactions":9,"vwap":1350},"2026-03-02",48,48.647,-0.246,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1355},"2026-02-27",48.69,48.893,48.67,-0.119,-0.24,7100,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1238,"transactions":9,"vwap":1363},"2026-02-26",48.64,49.012001,-0.715,-1.44,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":888,"transactions":9,"vwap":1369},"2026-02-25",49.725,49.727,0.67,1.37,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":532,"transactions":9,"vwap":1374},"2026-02-24",49.056999,0.61,1.26,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":338,"volume":758,"transactions":9,"vwap":1380},"2026-02-23",48.96,48.447,-0.563,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1015,"percent_change":86,"volume":532,"transactions":9,"vwap":1384},"2026-02-20",49.0099983,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1238,"transactions":9,"vwap":1390},"2026-02-19",48.49,48.567,48.37,48.517,-0.205,-0.42,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1036,"transactions":9,"vwap":1395},"2026-02-18",48.722,0.367,0.76,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":109,"volume":170,"transactions":9,"vwap":1402},"2026-02-17",47.98,48.545,48.355,-0.005,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1245,"transactions":9,"vwap":1408},"2026-02-13",48.54,48.7,48.36,-0.016,-0.03,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1062,"transactions":9,"vwap":1414},"2026-02-12",49.26,48.376,-0.922,-1.87,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1062,"transactions":9,"vwap":1420},"2026-02-11",49.51,49.298,0.192,0.39,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":888,"transactions":9,"vwap":1426},"2026-02-10",49.25,49.106,-0.328,-0.66,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1422,"percent_change":1435,"volume":946,"transactions":9,"vwap":1434},"2026-02-09",48.95,49.5,48.89,49.434,0.8,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1245,"transactions":9,"vwap":1439},"2026-02-06",47.93,49.043999,1.081,2.25,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":338,"volume":932,"transactions":9,"vwap":1445},"2026-02-05",47.751,47.963,-0.556,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1001,"transactions":9,"vwap":1452},"2026-02-04",48.965,49.09,48.16,48.519,-1.247,-2.51,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1325,"percent_change":1461,"volume":1070,"transactions":9,"vwap":1460},"2026-02-03",49.96,49.98,49.442,49.766,-1.51,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1089,"volume":1245,"transactions":9,"vwap":1466},"2026-02-02",50.44,50.61,50.529,0.139,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1133,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-30",50.92,50.31,50.39,-1.25,4600,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-29",49.93,51.029999,-0.245,-0.48,3300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":1488,"volume":1036,"transactions":9,"vwap":1485},"2026-01-28",51.11,51.275,51.056,0.16,0.31,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-27",51.07,51.18,51.115,0.525,1.04,12000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":196,"volume":1036,"transactions":9,"vwap":1500},"2026-01-26",50.54,50.59,50.481,0.22,{"date":1504,"open":1466,"high":1466,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1238,"transactions":9,"vwap":1505},"2026-01-23",50.37,0.217,0.43,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1147,"percent_change":1512,"volume":964,"transactions":9,"vwap":1511},"2026-01-22",50.235,50.153,0.82,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1009,"transactions":9,"vwap":1516},"2026-01-21",49.78,49.743,0.738,1.51,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":632,"volume":758,"transactions":9,"vwap":1522},"2026-01-20",49.060001,49.0050011,-1.179,{"date":1525,"open":1499,"high":1499,"low":1526,"close":1526,"change":1527,"percent_change":1304,"volume":888,"transactions":9,"vwap":1526},"2026-01-16",50.184,0.092,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1421,"percent_change":144,"volume":1238,"transactions":9,"vwap":1532},"2026-01-15",50.46,50.48,50.091999,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":888,"transactions":9,"vwap":1535},"2026-01-14",49.9,-0.45,-0.89,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":888,"transactions":9,"vwap":1541},"2026-01-13",50.56,50.35,-0.115,-0.23,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":888,"transactions":9,"vwap":1546},"2026-01-12",50.465,0.145,0.29,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":532,"transactions":9,"vwap":1552},"2026-01-09",50.13,50.32,0.531,1.07,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":532,"transactions":9,"vwap":1557},"2026-01-08",49.789,-0.303,-0.6,{"date":1561,"open":1532,"high":1532,"low":1532,"close":1532,"change":1562,"percent_change":1563,"volume":532,"transactions":9,"vwap":1532},"2026-01-07",-0.018,-0.04,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":605,"volume":1009,"transactions":9,"vwap":1567},"2026-01-06",50.12,50.11,0.464,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1370,"volume":1036,"transactions":9,"vwap":1572},"2026-01-05",49.79,49.646,0.329,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":109,"volume":1580,"transactions":9,"vwap":1578},"2026-01-02",50.73,49.199,49.317,-0.007,4700,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1113,"percent_change":1585,"volume":1238,"transactions":9,"vwap":1584},"2025-12-31",49.584,49.324,-0.8,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":532,"transactions":9,"vwap":1589},"2025-12-30",49.88,49.722,-0.534,-1.06,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":924,"volume":1009,"transactions":9,"vwap":1594},"2025-12-29",50.256,-0.224,{"date":1597,"open":1598,"high":1599,"low":1531,"close":1531,"change":1600,"percent_change":1188,"volume":946,"transactions":9,"vwap":1531},"2025-12-26",50.525,50.58,0.021,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":139,"volume":888,"transactions":9,"vwap":1604},"2025-12-24",50.448,50.459,0.162,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1036,"transactions":9,"vwap":1609},"2025-12-23",50.14,50.297,0.317,0.63,{"date":1613,"open":1614,"high":1458,"low":1614,"close":1458,"change":1615,"percent_change":1616,"volume":964,"transactions":9,"vwap":1458},"2025-12-22",49.899,0.316,0.64,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1251,"volume":758,"transactions":9,"vwap":1620},"2025-12-19",49.491,49.664,0.684,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1153,"volume":1628,"transactions":9,"vwap":1626},"2025-12-18",48.84,49.19,48.98,0.694,5000,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1222,"volume":1036,"transactions":9,"vwap":1632},"2025-12-17",49.11,48.286,-0.944,{"date":1635,"open":1431,"high":1636,"low":1637,"close":1636,"change":1467,"percent_change":1089,"volume":836,"transactions":9,"vwap":1636},"2025-12-16",49.23,48.903,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":186,"volume":1090,"transactions":9,"vwap":1641},"2025-12-15",49.18,49.091,-0.285,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-12",49.819,49.376,-1.026,-2.04,2700,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":888,"transactions":9,"vwap":1653},"2025-12-11",50.24,50.402,-0.153,-0.3,{"date":1657,"open":1004,"high":1658,"low":1004,"close":1658,"change":1659,"percent_change":1147,"volume":1238,"transactions":9,"vwap":1658},"2025-12-10",50.555,0.205,{"date":1661,"open":1662,"high":1662,"low":1541,"close":1541,"change":1663,"percent_change":1664,"volume":1062,"transactions":9,"vwap":1541},"2025-12-09",50.384,0.133,0.26,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1068,"percent_change":1069,"volume":1049,"transactions":9,"vwap":1669},"2025-12-08",50.51,50.111,50.217,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1616,"volume":1009,"transactions":9,"vwap":1673},"2025-12-05",50.196,50.289,0.319,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-04",50.17,49.765,49.97,-0.065,-0.13,3800,{"date":175,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":971,"transactions":9,"vwap":1687},49.77,50.099998,49.67,50.035,0.265,0.53]