[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BALT":3,"homepage-market-summary":25,"stock-historical-BALT":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BALT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Defined Wealth Shield 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},34.99,35.08,34.963865,34.92,0.07,0.2,606160.846453,0,35.09,25.27,232802.2326114197,99,1320,{"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},30.94,447702,163411347.047074,12.54,"2025-04-22",[178,181,191,200,209,219,229,237,247,253,261,271,279,290,298,308,316,325,333,341,351,359,364,370,377,383,389,397,402,408,413,418,424,429,434,439,447,453,458,463,469,477,483,491,498,507,515,522,530,537,546,555,563,570,575,584,589,597,605,610,615,619,623,626,631,634,639,643,646,651,656,660,664,668,671,676,680,683,687,693,698,702,705,710,713,717,720,724,727,730,734,738,742,746,750,755,758,762,766,771,775,780,784,788,793,796,800,804,808,813,817,822,828,833,837,842,845,850,854,858,864,872,877,884,890,895,900,907,914,919,925,930,935,938,941,945,949,955,960,964,968,973,978,984,988,993,999,1004,1008,1012,1018,1021,1025,1028,1032,1037,1041,1044,1047,1051,1056,1060,1064,1068,1071,1076,1080,1084,1087,1091,1094,1097,1100,1103,1106,1110,1113,1117,1121,1124,1127,1132,1135,1138,1141,1144,1147,1151,1154,1157,1160,1163,1168,1174,1178,1183,1188,1195,1203,1209,1215,1220,1228,1232,1237,1241,1245,1249,1251,1256,1260,1266,1271,1276,1282,1290,1299,1305,1312,1317,1321,1326,1333,1338,1341,1347,1352,1357,1360,1365,1369,1374,1378,1382,1385,1389,1392,1397,1400,1404,1408,1414,1419,1423,1429,1435,1443,1447,1452,1455,1458,1462,1465,1469,1472,1475,1478,1481,1484,1489,1494,1498,1502,1505,1508,1512,1515,1519,1523,1527,1532,1537,1542,1548,1556,1561,1566,1570,1574,1578,1583,1588,1593,1598,1603,1606,1609,1615,1619,1624,1629,1636,1642,1647,1654,1660,1667,1670,1675,1679,1682,1686,1691,1695,1699,1703,1709,1714,1720,1724,1729,1734,1738,1743,1747,1752,1756,1762,1767,1770,1774,1778,1782,1787,1791,1796,1800,1805,1811,1814,1818,1822,1826,1829,1834,1837,1841,1847,1852,1856,1861,1866,1872,1877,1882,1886,1891,1896,1900,1903,1908,1913,1919,1925,1929,1935,1940,1945,1951,1955,1962,1967,1973,1979,1984],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},1776,34.9848,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",35.01,35.03,34.87,-0.03,-0.09,1652326.1312,4731,34.9171,{"date":192,"open":193,"high":13,"low":15,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",34.995,34.95,0.01,0.03,1896240.892653,4087,35.0524,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":103,"volume":206,"transactions":207,"vwap":208},"2026-09-29",34.96,34.8741,34.94,0.02,918191.987264,1771,34.9112,{"date":210,"open":211,"high":212,"low":213,"close":15,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",34.98,35.0292,34.885,-0.08,-0.23,481057.033359,2188,34.9407,{"date":220,"open":211,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",35.005,34.91,35,0.1,0.29,380919.267318,1805,34.9756,{"date":230,"open":231,"high":222,"low":232,"close":233,"change":195,"percent_change":196,"volume":234,"transactions":235,"vwap":236},"2026-09-24",34.88,34.7907,34.9,396722.980709,1530,34.8737,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",34.84,34.965,34.89,-0.1,-0.29,522961.370751,2099,34.9051,{"date":248,"open":249,"high":249,"low":202,"close":12,"change":195,"percent_change":196,"volume":250,"transactions":251,"vwap":252},"2026-09-22",35.04,544860.499785,1482,34.9866,{"date":254,"open":255,"high":211,"low":255,"close":211,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",34.85,0.16,0.46,553908.814405,2346,34.945,{"date":262,"open":263,"high":20,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",34.76,34.73,34.82,0.04,0.12,825754.541529,2752,34.8058,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":256,"percent_change":257,"volume":276,"transactions":277,"vwap":278},"2026-09-17",34.74,34.78,34.715,545451.300845,1661,34.7608,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",34.7,34.755,34.57,34.62,-0.05,-0.14,543544.990847,2427,34.6927,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":214,"percent_change":215,"volume":295,"transactions":296,"vwap":297},"2026-09-15",34.77,34.65,34.67,414988.08021,1387,34.6761,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",34.79,34.69,34.75,-0.02,-0.06,560115.109229,1536,34.7357,{"date":309,"open":292,"high":310,"low":302,"close":292,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",34.8,0.09,0.26,309834.183776,1156,34.7811,{"date":317,"open":273,"high":273,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",34.6514,34.68,-0.065,-0.19,537610.973089,1784,34.6762,{"date":326,"open":255,"high":255,"low":327,"close":328,"change":329,"percent_change":242,"volume":330,"transactions":331,"vwap":332},"2026-09-09",34.72,34.745,-0.035,450844.441111,1742,34.7451,{"date":334,"open":300,"high":310,"low":335,"close":274,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",34.7101,-0.025,-0.07,305885.53077,1111,34.7888,{"date":342,"open":343,"high":344,"low":300,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",34.83,34.835,34.805,-0.015,-0.04,313482.476526,1050,34.8087,{"date":352,"open":353,"high":343,"low":353,"close":265,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",34.71,0.08,0.23,611586.524897,1356,34.8136,{"date":360,"open":353,"high":302,"low":294,"close":273,"change":266,"percent_change":267,"volume":361,"transactions":362,"vwap":363},"2026-09-02",306937.7846,1056,34.7296,{"date":365,"open":274,"high":274,"low":366,"close":281,"change":285,"percent_change":286,"volume":367,"transactions":368,"vwap":369},"2026-09-01",34.6601,467865.769451,1813,34.7002,{"date":371,"open":264,"high":372,"low":373,"close":302,"change":19,"percent_change":19,"volume":374,"transactions":375,"vwap":376},"2026-08-31",34.7698,34.7038,389558.162613,1364,34.743,{"date":378,"open":310,"high":379,"low":273,"close":302,"change":186,"percent_change":187,"volume":380,"transactions":381,"vwap":382},"2026-08-28",34.81,306953.10887,1148,34.7681,{"date":384,"open":273,"high":300,"low":275,"close":274,"change":385,"percent_change":256,"volume":386,"transactions":387,"vwap":388},"2026-08-27",0.055,549756.2531,1642,34.7656,{"date":390,"open":353,"high":264,"low":391,"close":392,"change":393,"percent_change":266,"volume":394,"transactions":395,"vwap":396},"2026-08-26",34.66,34.725,0.015,340174.978,1029,34.7042,{"date":398,"open":264,"high":264,"low":319,"close":353,"change":195,"percent_change":196,"volume":399,"transactions":400,"vwap":401},"2026-08-25",277615.000191,1191,34.705,{"date":403,"open":404,"high":281,"low":404,"close":281,"change":19,"percent_change":19,"volume":405,"transactions":406,"vwap":407},"2026-08-24",34.64,312742.898167,1146,34.6829,{"date":409,"open":281,"high":353,"low":319,"close":281,"change":205,"percent_change":103,"volume":410,"transactions":411,"vwap":412},"2026-08-21",345058.728796,1246,34.7009,{"date":414,"open":327,"high":327,"low":293,"close":319,"change":285,"percent_change":286,"volume":415,"transactions":416,"vwap":417},"2026-08-20",759730.519059,1368,34.6809,{"date":419,"open":327,"high":264,"low":301,"close":264,"change":420,"percent_change":16,"volume":421,"transactions":422,"vwap":423},"2026-08-19",0.025,309569.4452,1112,34.7222,{"date":425,"open":281,"high":327,"low":426,"close":401,"change":336,"percent_change":337,"volume":427,"transactions":428,"vwap":281},"2026-08-18",34.6701,360410.25742,1322,{"date":430,"open":263,"high":263,"low":327,"close":264,"change":108,"percent_change":186,"volume":431,"transactions":432,"vwap":433},"2026-08-17",286131.104363,964,34.7325,{"date":435,"open":292,"high":292,"low":264,"close":273,"change":19,"percent_change":19,"volume":436,"transactions":437,"vwap":438},"2026-08-14",211780.5837,1397,34.7388,{"date":440,"open":353,"high":273,"low":441,"close":273,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",34.7026,0.045,0.13,320700.228716,1478,34.7251,{"date":448,"open":404,"high":353,"low":404,"close":449,"change":420,"percent_change":16,"volume":450,"transactions":451,"vwap":452},"2026-08-12",34.695,427508.227154,3231,34.7263,{"date":454,"open":281,"high":281,"low":391,"close":294,"change":108,"percent_change":186,"volume":455,"transactions":456,"vwap":457},"2026-08-11",349743.853259,1772,34.6774,{"date":459,"open":301,"high":301,"low":404,"close":319,"change":393,"percent_change":266,"volume":460,"transactions":461,"vwap":462},"2026-08-10",549813.676129,1672,34.6825,{"date":464,"open":391,"high":294,"low":284,"close":465,"change":196,"percent_change":311,"volume":466,"transactions":467,"vwap":468},"2026-08-07",34.665,280461.950223,1887,34.6614,{"date":470,"open":391,"high":391,"low":471,"close":472,"change":473,"percent_change":108,"volume":474,"transactions":475,"vwap":476},"2026-08-06",34.615,34.635,-0.005,232127.33711,1764,34.633,{"date":478,"open":391,"high":264,"low":479,"close":404,"change":195,"percent_change":196,"volume":480,"transactions":481,"vwap":482},"2026-08-05",34.6146,622573.37239,2774,34.6345,{"date":484,"open":485,"high":404,"low":486,"close":487,"change":311,"percent_change":312,"volume":488,"transactions":489,"vwap":490},"2026-08-04",34.58,34.45,34.63,389312.9363,1895,34.6113,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":224,"percent_change":225,"volume":495,"transactions":496,"vwap":497},"2026-08-03",34.4,34.54,474802.749641,3163,34.5157,{"date":499,"open":500,"high":486,"low":501,"close":502,"change":103,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",34.39,34.335,34.44,0.17,305913.757368,2600,34.3973,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":443,"percent_change":143,"volume":512,"transactions":513,"vwap":514},"2026-07-30",34.32,34.38,34.285,306693.140538,1226,34.3374,{"date":516,"open":517,"high":500,"low":518,"close":519,"change":242,"percent_change":243,"volume":520,"transactions":235,"vwap":521},"2026-07-29",34.37,34.24,34.25,728235.89539,34.3181,{"date":523,"open":524,"high":517,"low":525,"close":526,"change":195,"percent_change":196,"volume":527,"transactions":528,"vwap":529},"2026-07-28",34.36,34.295,34.35,298957.680712,1222,34.3497,{"date":531,"open":493,"high":493,"low":532,"close":533,"change":19,"percent_change":19,"volume":534,"transactions":535,"vwap":536},"2026-07-27",34.3,34.34,346944.480641,1609,34.3259,{"date":538,"open":539,"high":517,"low":540,"close":533,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",34.33,34.28,0.05,0.15,657661.049841,1793,34.3388,{"date":547,"open":493,"high":493,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",34.275,34.29,-0.115,-0.33,427364.100055,1438,34.302,{"date":556,"open":493,"high":557,"low":558,"close":559,"change":473,"percent_change":108,"volume":560,"transactions":561,"vwap":562},"2026-07-22",34.42,34.3449,34.405,509248.723262,1376,34.4072,{"date":564,"open":517,"high":565,"low":566,"close":565,"change":16,"percent_change":17,"volume":567,"transactions":568,"vwap":569},"2026-07-21",34.41,34.3244,441592.934487,1313,34.3935,{"date":571,"open":510,"high":510,"low":539,"close":533,"change":473,"percent_change":108,"volume":572,"transactions":573,"vwap":574},"2026-07-20",301014.03464,1303,34.353,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":416,"vwap":583},"2026-07-17",34.43,34.305,34.345,-0.095,-0.28,722363.1399,34.3334,{"date":585,"open":557,"high":502,"low":500,"close":502,"change":393,"percent_change":266,"volume":586,"transactions":587,"vwap":588},"2026-07-16",1189667.82713,10035,34.4222,{"date":590,"open":577,"high":577,"low":591,"close":592,"change":593,"percent_change":541,"volume":594,"transactions":595,"vwap":596},"2026-07-15",34.385661,34.425,0.016,373639.3015,1245,34.4138,{"date":598,"open":493,"high":565,"low":539,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-14",34.409,0.039,0.11,415937.02839,1257,34.3994,{"date":606,"open":502,"high":502,"low":524,"close":517,"change":186,"percent_change":187,"volume":607,"transactions":608,"vwap":609},"2026-07-13",1026337.052042,1751,34.3675,{"date":611,"open":612,"high":612,"low":613,"close":493,"change":103,"percent_change":503,"volume":614,"transactions":9,"vwap":493},"2026-07-10",34.46,34.365,527700,{"date":616,"open":617,"high":510,"low":532,"close":533,"change":266,"percent_change":267,"volume":618,"transactions":9,"vwap":533},"2026-07-09",34.31,391200,{"date":620,"open":509,"high":509,"low":621,"close":532,"change":186,"percent_change":187,"volume":622,"transactions":9,"vwap":532},"2026-07-08",34.21,343600,{"date":624,"open":533,"high":533,"low":540,"close":539,"change":303,"percent_change":304,"volume":625,"transactions":9,"vwap":539},"2026-07-07",391300,{"date":627,"open":617,"high":526,"low":549,"close":526,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":526},"2026-07-06",0.065,0.19,557500,{"date":632,"open":533,"high":533,"low":518,"close":511,"change":195,"percent_change":196,"volume":633,"transactions":9,"vwap":511},"2026-07-02",739400,{"date":635,"open":636,"high":617,"low":621,"close":548,"change":637,"percent_change":195,"volume":638,"transactions":9,"vwap":548},"2026-07-01",34.27,0.005,1910400,{"date":640,"open":524,"high":524,"low":641,"close":636,"change":19,"percent_change":19,"volume":642,"transactions":9,"vwap":636},"2026-06-30",34.26,1451300,{"date":644,"open":549,"high":549,"low":519,"close":636,"change":637,"percent_change":195,"volume":645,"transactions":9,"vwap":636},"2026-06-29",788200,{"date":647,"open":641,"high":636,"low":648,"close":649,"change":205,"percent_change":103,"volume":650,"transactions":9,"vwap":649},"2026-06-26",34.229,34.265,290000,{"date":652,"open":519,"high":519,"low":653,"close":654,"change":19,"percent_change":19,"volume":655,"transactions":9,"vwap":654},"2026-06-25",34.22,34.245,421300,{"date":657,"open":641,"high":641,"low":658,"close":654,"change":473,"percent_change":108,"volume":659,"transactions":9,"vwap":654},"2026-06-24",34.218,396400,{"date":661,"open":662,"high":519,"low":662,"close":519,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":519},"2026-06-23",34.2,457500,{"date":665,"open":666,"high":519,"low":666,"close":519,"change":19,"percent_change":19,"volume":667,"transactions":9,"vwap":519},"2026-06-22",34.19,459200,{"date":669,"open":653,"high":519,"low":662,"close":519,"change":541,"percent_change":542,"volume":670,"transactions":9,"vwap":519},"2026-06-18",375300,{"date":672,"open":673,"high":673,"low":674,"close":662,"change":336,"percent_change":337,"volume":675,"transactions":9,"vwap":662},"2026-06-17",34.23,34.181,386900,{"date":677,"open":673,"high":673,"low":621,"close":678,"change":637,"percent_change":195,"volume":679,"transactions":9,"vwap":678},"2026-06-16",34.225,232000,{"date":681,"open":519,"high":519,"low":666,"close":653,"change":196,"percent_change":311,"volume":682,"transactions":9,"vwap":653},"2026-06-15",268300,{"date":684,"open":662,"high":621,"low":685,"close":666,"change":195,"percent_change":196,"volume":686,"transactions":9,"vwap":666},"2026-06-12",34.175,225100,{"date":688,"open":689,"high":666,"low":690,"close":691,"change":195,"percent_change":196,"volume":692,"transactions":9,"vwap":691},"2026-06-11",34.16,34.13,34.18,337100,{"date":694,"open":662,"high":662,"low":695,"close":696,"change":108,"percent_change":186,"volume":697,"transactions":9,"vwap":696},"2026-06-10",34.11,34.17,565600,{"date":699,"open":653,"high":653,"low":700,"close":691,"change":19,"percent_change":19,"volume":701,"transactions":9,"vwap":691},"2026-06-09",34.135,544700,{"date":703,"open":666,"high":666,"low":689,"close":691,"change":195,"percent_change":196,"volume":704,"transactions":9,"vwap":691},"2026-06-08",211500,{"date":706,"open":707,"high":708,"low":707,"close":696,"change":303,"percent_change":304,"volume":709,"transactions":9,"vwap":696},"2026-06-05",34.14,34.195,458200,{"date":711,"open":691,"high":666,"low":689,"close":666,"change":266,"percent_change":267,"volume":712,"transactions":9,"vwap":666},"2026-06-04",734600,{"date":714,"open":696,"high":691,"low":707,"close":715,"change":303,"percent_change":304,"volume":716,"transactions":9,"vwap":715},"2026-06-03",34.15,460100,{"date":718,"open":691,"high":662,"low":707,"close":696,"change":637,"percent_change":195,"volume":719,"transactions":9,"vwap":696},"2026-06-02",260900,{"date":721,"open":689,"high":662,"low":690,"close":722,"change":393,"percent_change":266,"volume":723,"transactions":9,"vwap":722},"2026-06-01",34.165,327300,{"date":725,"open":696,"high":696,"low":690,"close":715,"change":195,"percent_change":196,"volume":726,"transactions":9,"vwap":715},"2026-05-29",372500,{"date":728,"open":695,"high":696,"low":695,"close":707,"change":637,"percent_change":195,"volume":729,"transactions":9,"vwap":707},"2026-05-28",267600,{"date":731,"open":732,"high":715,"low":732,"close":700,"change":442,"percent_change":443,"volume":733,"transactions":9,"vwap":700},"2026-05-27",34.099998,299800,{"date":735,"open":736,"high":707,"low":736,"close":736,"change":19,"percent_change":19,"volume":737,"transactions":9,"vwap":736},"2026-05-26",34.09,195800,{"date":739,"open":732,"high":653,"low":740,"close":736,"change":186,"percent_change":187,"volume":741,"transactions":9,"vwap":736},"2026-05-22",34.07,530600,{"date":743,"open":744,"high":744,"low":740,"close":744,"change":196,"percent_change":311,"volume":745,"transactions":9,"vwap":744},"2026-05-21",34.12,231700,{"date":747,"open":695,"high":695,"low":748,"close":736,"change":195,"percent_change":196,"volume":749,"transactions":9,"vwap":736},"2026-05-20",34.049999,245700,{"date":751,"open":740,"high":736,"low":752,"close":753,"change":19,"percent_change":19,"volume":754,"transactions":9,"vwap":753},"2026-05-19",34.060001,34.080002,553500,{"date":756,"open":753,"high":736,"low":752,"close":753,"change":195,"percent_change":196,"volume":757,"transactions":9,"vwap":753},"2026-05-18",210600,{"date":759,"open":689,"high":689,"low":760,"close":740,"change":19,"percent_change":19,"volume":761,"transactions":9,"vwap":740},"2026-05-15",34.044998,201700,{"date":763,"open":740,"high":740,"low":760,"close":740,"change":103,"percent_change":764,"volume":765,"transactions":9,"vwap":740},"2026-05-14",0.18,302700,{"date":767,"open":740,"high":740,"low":768,"close":768,"change":285,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-13",34.0099983,-0.15,202800,{"date":772,"open":748,"high":773,"low":768,"close":752,"change":103,"percent_change":764,"volume":774,"transactions":9,"vwap":752},"2026-05-12",34.084,596700,{"date":776,"open":777,"high":752,"low":777,"close":778,"change":19,"percent_change":19,"volume":779,"transactions":9,"vwap":778},"2026-05-11",33.97,34,368400,{"date":781,"open":782,"high":748,"low":782,"close":778,"change":108,"percent_change":186,"volume":783,"transactions":9,"vwap":778},"2026-05-08",33.99,289700,{"date":785,"open":786,"high":786,"low":778,"close":768,"change":108,"percent_change":186,"volume":787,"transactions":9,"vwap":768},"2026-05-07",34.029999,246100,{"date":789,"open":740,"high":740,"low":790,"close":791,"change":195,"percent_change":196,"volume":792,"transactions":9,"vwap":791},"2026-05-06",33.98,34.02,314700,{"date":794,"open":791,"high":791,"low":790,"close":768,"change":266,"percent_change":267,"volume":795,"transactions":9,"vwap":768},"2026-05-05",394700,{"date":797,"open":768,"high":768,"low":798,"close":777,"change":346,"percent_change":347,"volume":799,"transactions":9,"vwap":777},"2026-05-04",33.925,711800,{"date":801,"open":778,"high":778,"low":777,"close":802,"change":637,"percent_change":195,"volume":803,"transactions":9,"vwap":802},"2026-05-01",33.985,336700,{"date":805,"open":790,"high":790,"low":806,"close":790,"change":442,"percent_change":443,"volume":807,"transactions":9,"vwap":790},"2026-04-30",33.935,331800,{"date":809,"open":810,"high":810,"low":811,"close":806,"change":346,"percent_change":347,"volume":812,"transactions":9,"vwap":806},"2026-04-29",33.95,33.895,268000,{"date":814,"open":810,"high":810,"low":815,"close":810,"change":19,"percent_change":19,"volume":816,"transactions":9,"vwap":810},"2026-04-28",33.89,153400,{"date":818,"open":819,"high":819,"low":820,"close":810,"change":196,"percent_change":311,"volume":821,"transactions":9,"vwap":810},"2026-04-27",33.96,33.879,526000,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":195,"percent_change":196,"volume":827,"transactions":9,"vwap":826},"2026-04-24",33.93,33.87,33.92,254300,{"date":829,"open":824,"high":824,"low":830,"close":831,"change":196,"percent_change":311,"volume":832,"transactions":9,"vwap":831},"2026-04-23",33.85,33.91,491000,{"date":834,"open":835,"high":831,"low":825,"close":835,"change":393,"percent_change":266,"volume":836,"transactions":9,"vwap":835},"2026-04-22",33.88,382200,{"date":838,"open":826,"high":826,"low":839,"close":840,"change":336,"percent_change":337,"volume":841,"transactions":9,"vwap":840},"2026-04-21",33.855,33.865,1149700,{"date":843,"open":825,"high":815,"low":825,"close":815,"change":108,"percent_change":186,"volume":844,"transactions":9,"vwap":815},"2026-04-20",190600,{"date":846,"open":831,"high":831,"low":847,"close":848,"change":196,"percent_change":311,"volume":849,"transactions":9,"vwap":848},"2026-04-17",33.86,33.9,312500,{"date":851,"open":825,"high":825,"low":852,"close":825,"change":205,"percent_change":103,"volume":853,"transactions":9,"vwap":825},"2026-04-16",33.76,325700,{"date":855,"open":825,"high":825,"low":856,"close":830,"change":205,"percent_change":103,"volume":857,"transactions":9,"vwap":830},"2026-04-15",33.82,243800,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":196,"percent_change":311,"volume":863,"transactions":9,"vwap":862},"2026-04-14",33.78,33.835,33.83,244000,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-04-13",33.765,33.8,33.7,0.075,0.22,292300,{"date":873,"open":868,"high":874,"low":868,"close":875,"change":108,"percent_change":186,"volume":876,"transactions":9,"vwap":875},"2026-04-10",33.755,33.725,284900,{"date":878,"open":868,"high":879,"low":880,"close":881,"change":882,"percent_change":224,"volume":883,"transactions":9,"vwap":881},"2026-04-09",33.74,33.67,33.735,0.035,483200,{"date":885,"open":886,"high":887,"low":886,"close":868,"change":542,"percent_change":888,"volume":889,"transactions":9,"vwap":868},"2026-04-08",33.58,33.705,0.45,518300,{"date":891,"open":892,"high":892,"low":893,"close":892,"change":303,"percent_change":304,"volume":894,"transactions":9,"vwap":892},"2026-04-07",33.55,33.485,534700,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":541,"percent_change":542,"volume":899,"transactions":9,"vwap":898},"2026-04-06",33.5,33.57,1377500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":195,"percent_change":196,"volume":906,"transactions":9,"vwap":905},"2026-04-02",33.43,33.535,33.41,33.52,609800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":442,"percent_change":443,"volume":913,"transactions":9,"vwap":912},"2026-04-01",33.53,33.54,33.47,33.51,4412000,{"date":915,"open":916,"high":897,"low":904,"close":917,"change":882,"percent_change":224,"volume":918,"transactions":9,"vwap":917},"2026-03-31",33.48,33.465,1088500,{"date":920,"open":921,"high":922,"low":923,"close":902,"change":346,"percent_change":347,"volume":924,"transactions":9,"vwap":902},"2026-03-30",33.44,33.468,33.4,604500,{"date":926,"open":923,"high":927,"low":923,"close":928,"change":637,"percent_change":195,"volume":929,"transactions":9,"vwap":928},"2026-03-27",33.45,33.445,370400,{"date":931,"open":902,"high":932,"low":933,"close":921,"change":19,"percent_change":19,"volume":934,"transactions":9,"vwap":921},"2026-03-26",33.46,33.368,250500,{"date":936,"open":932,"high":911,"low":902,"close":921,"change":108,"percent_change":186,"volume":937,"transactions":9,"vwap":921},"2026-03-25",226800,{"date":939,"open":932,"high":932,"low":904,"close":927,"change":637,"percent_change":195,"volume":940,"transactions":9,"vwap":927},"2026-03-24",262500,{"date":942,"open":909,"high":909,"low":943,"close":928,"change":195,"percent_change":196,"volume":944,"transactions":9,"vwap":928},"2026-03-23",33.435,307200,{"date":946,"open":911,"high":911,"low":947,"close":943,"change":637,"percent_change":195,"volume":948,"transactions":9,"vwap":943},"2026-03-20",33.42,595100,{"date":950,"open":951,"high":952,"low":951,"close":902,"change":347,"percent_change":953,"volume":954,"transactions":9,"vwap":902},"2026-03-19",33.36,33.475,-0.12,453200,{"date":956,"open":898,"high":898,"low":957,"close":911,"change":304,"percent_change":958,"volume":959,"transactions":9,"vwap":911},"2026-03-18",33.39,-0.18,242200,{"date":961,"open":910,"high":962,"low":909,"close":909,"change":285,"percent_change":769,"volume":963,"transactions":9,"vwap":909},"2026-03-17",33.615,176700,{"date":965,"open":966,"high":966,"low":910,"close":886,"change":196,"percent_change":311,"volume":967,"transactions":9,"vwap":886},"2026-03-16",33.62,443500,{"date":969,"open":970,"high":970,"low":971,"close":892,"change":347,"percent_change":953,"volume":972,"transactions":9,"vwap":892},"2026-03-13",33.64,33.545,271400,{"date":974,"open":970,"high":970,"low":886,"close":975,"change":976,"percent_change":551,"volume":977,"transactions":9,"vwap":975},"2026-03-12",33.59,-0.11,239900,{"date":979,"open":980,"high":981,"low":982,"close":868,"change":541,"percent_change":542,"volume":983,"transactions":9,"vwap":868},"2026-03-11",33.71,33.72,33.65,310300,{"date":985,"open":986,"high":866,"low":982,"close":982,"change":285,"percent_change":769,"volume":987,"transactions":9,"vwap":982},"2026-03-10",33.66,251100,{"date":989,"open":892,"high":990,"low":991,"close":868,"change":385,"percent_change":256,"volume":992,"transactions":9,"vwap":868},"2026-03-09",33.715,33.49,413700,{"date":994,"open":910,"high":995,"low":910,"close":996,"change":214,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-06",33.69,33.645,-0.24,581100,{"date":1000,"open":1001,"high":1002,"low":982,"close":875,"change":347,"percent_change":953,"volume":1003,"transactions":9,"vwap":875},"2026-03-05",33.75,33.779,231500,{"date":1005,"open":852,"high":1006,"low":868,"close":866,"change":442,"percent_change":443,"volume":1007,"transactions":9,"vwap":866},"2026-03-04",33.785,284100,{"date":1009,"open":986,"high":881,"low":1010,"close":981,"change":285,"percent_change":769,"volume":1011,"transactions":9,"vwap":981},"2026-03-03",33.56,461200,{"date":1013,"open":970,"high":1014,"low":1015,"close":1016,"change":195,"percent_change":196,"volume":1017,"transactions":9,"vwap":1016},"2026-03-02",33.789,33.6,33.77,301400,{"date":1019,"open":981,"high":852,"low":868,"close":852,"change":303,"percent_change":304,"volume":1020,"transactions":9,"vwap":852},"2026-02-27",251000,{"date":1022,"open":1023,"high":1023,"low":887,"close":860,"change":347,"percent_change":953,"volume":1024,"transactions":9,"vwap":860},"2026-02-26",33.84,185200,{"date":1026,"open":856,"high":856,"low":1001,"close":856,"change":541,"percent_change":542,"volume":1027,"transactions":9,"vwap":856},"2026-02-25",545300,{"date":1029,"open":1016,"high":1016,"low":1030,"close":1016,"change":628,"percent_change":629,"volume":1031,"transactions":9,"vwap":1016},"2026-02-24",33.68,579700,{"date":1033,"open":1016,"high":860,"low":1030,"close":887,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":887},"2026-02-23",-0.075,-0.22,179500,{"date":1038,"open":1039,"high":860,"low":1030,"close":860,"change":628,"percent_change":629,"volume":1040,"transactions":9,"vwap":860},"2026-02-20",33.73,255400,{"date":1042,"open":980,"high":1043,"low":1030,"close":990,"change":108,"percent_change":186,"volume":787,"transactions":9,"vwap":990},"2026-02-19",33.729,{"date":1045,"open":868,"high":1001,"low":995,"close":875,"change":266,"percent_change":267,"volume":1046,"transactions":9,"vwap":875},"2026-02-18",230300,{"date":1048,"open":986,"high":980,"low":975,"close":1049,"change":196,"percent_change":311,"volume":1050,"transactions":9,"vwap":1049},"2026-02-17",33.685,264300,{"date":1052,"open":1030,"high":887,"low":1053,"close":1054,"change":393,"percent_change":266,"volume":1055,"transactions":9,"vwap":1054},"2026-02-13",33.612,33.655,494600,{"date":1057,"open":1001,"high":866,"low":1058,"close":970,"change":976,"percent_change":551,"volume":1059,"transactions":9,"vwap":970},"2026-02-12",33.633,333000,{"date":1061,"open":1062,"high":1062,"low":887,"close":1001,"change":195,"percent_change":196,"volume":1063,"transactions":9,"vwap":1001},"2026-02-11",33.81,559800,{"date":1065,"open":981,"high":1066,"low":981,"close":879,"change":336,"percent_change":337,"volume":1067,"transactions":9,"vwap":879},"2026-02-10",33.767,380400,{"date":1069,"open":879,"high":1016,"low":995,"close":866,"change":882,"percent_change":224,"volume":1070,"transactions":9,"vwap":866},"2026-02-09",247900,{"date":1072,"open":986,"high":879,"low":1073,"close":1039,"change":443,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1039},"2026-02-06",33.63,0.39,1253400,{"date":1077,"open":982,"high":982,"low":1078,"close":1015,"change":320,"percent_change":321,"volume":1079,"transactions":9,"vwap":1015},"2026-02-05",33.555,300400,{"date":1081,"open":986,"high":868,"low":966,"close":1082,"change":420,"percent_change":16,"volume":1083,"transactions":9,"vwap":1082},"2026-02-04",33.665,250900,{"date":1085,"open":1030,"high":852,"low":970,"close":970,"change":976,"percent_change":551,"volume":1086,"transactions":9,"vwap":970},"2026-02-03",337500,{"date":1088,"open":868,"high":852,"low":1089,"close":1001,"change":385,"percent_change":256,"volume":1090,"transactions":9,"vwap":1001},"2026-02-02",33.678,287400,{"date":1092,"open":868,"high":980,"low":1073,"close":1093,"change":346,"percent_change":347,"volume":1079,"transactions":9,"vwap":1093},"2026-01-30",33.695,{"date":1095,"open":975,"high":981,"low":975,"close":980,"change":473,"percent_change":108,"volume":1096,"transactions":9,"vwap":980},"2026-01-29",345800,{"date":1098,"open":1039,"high":1039,"low":1054,"close":990,"change":637,"percent_change":195,"volume":1099,"transactions":9,"vwap":990},"2026-01-28",183700,{"date":1101,"open":868,"high":1039,"low":1049,"close":980,"change":195,"percent_change":196,"volume":1102,"transactions":9,"vwap":980},"2026-01-27",329000,{"date":1104,"open":970,"high":980,"low":970,"close":868,"change":103,"percent_change":764,"volume":1105,"transactions":9,"vwap":868},"2026-01-26",642900,{"date":1107,"open":1108,"high":880,"low":1108,"close":970,"change":346,"percent_change":347,"volume":1109,"transactions":9,"vwap":970},"2026-01-23",33.61,248900,{"date":1111,"open":868,"high":868,"low":1108,"close":1054,"change":882,"percent_change":224,"volume":1112,"transactions":9,"vwap":1054},"2026-01-22",446900,{"date":1114,"open":1010,"high":970,"low":912,"close":966,"change":1115,"percent_change":118,"volume":1116,"transactions":9,"vwap":966},"2026-01-21",0.085,498500,{"date":1118,"open":1010,"high":1015,"low":991,"close":903,"change":953,"percent_change":1119,"volume":1120,"transactions":9,"vwap":903},"2026-01-20",-0.36,491800,{"date":1122,"open":880,"high":880,"low":1073,"close":1054,"change":393,"percent_change":266,"volume":1123,"transactions":9,"vwap":1054},"2026-01-16",340800,{"date":1125,"open":1073,"high":880,"low":1073,"close":970,"change":420,"percent_change":16,"volume":1126,"transactions":9,"vwap":970},"2026-01-15",265800,{"date":1128,"open":966,"high":1129,"low":1130,"close":962,"change":186,"percent_change":187,"volume":1131,"transactions":9,"vwap":962},"2026-01-14",33.631,33.573,372300,{"date":1133,"open":986,"high":986,"low":966,"close":996,"change":108,"percent_change":186,"volume":1134,"transactions":9,"vwap":996},"2026-01-13",332900,{"date":1136,"open":966,"high":986,"low":1108,"close":1054,"change":393,"percent_change":266,"volume":1137,"transactions":9,"vwap":1054},"2026-01-12",306400,{"date":1139,"open":1010,"high":982,"low":1010,"close":970,"change":103,"percent_change":764,"volume":1140,"transactions":9,"vwap":970},"2026-01-09",656100,{"date":1142,"open":910,"high":1015,"low":910,"close":886,"change":108,"percent_change":186,"volume":1143,"transactions":9,"vwap":886},"2026-01-08",281000,{"date":1145,"open":966,"high":966,"low":898,"close":975,"change":108,"percent_change":186,"volume":1146,"transactions":9,"vwap":975},"2026-01-07",506000,{"date":1148,"open":886,"high":1108,"low":1149,"close":1015,"change":442,"percent_change":443,"volume":1150,"transactions":9,"vwap":1015},"2026-01-06",33.531,421200,{"date":1152,"open":1010,"high":886,"low":905,"close":1078,"change":393,"percent_change":266,"volume":1153,"transactions":9,"vwap":1078},"2026-01-05",5429400,{"date":1155,"open":975,"high":1015,"low":902,"close":910,"change":196,"percent_change":311,"volume":1156,"transactions":9,"vwap":910},"2026-01-02",1436500,{"date":1158,"open":905,"high":905,"low":932,"close":912,"change":541,"percent_change":542,"volume":1159,"transactions":9,"vwap":912},"2025-12-31",688900,{"date":1161,"open":921,"high":912,"low":921,"close":932,"change":303,"percent_change":304,"volume":1162,"transactions":9,"vwap":932},"2025-12-30",785000,{"date":1164,"open":927,"high":991,"low":1165,"close":916,"change":1166,"percent_change":19,"volume":1167,"transactions":9,"vwap":916},"2025-12-29",33.428,0.001,192600,{"date":1169,"open":928,"high":991,"low":1170,"close":1171,"change":1172,"percent_change":103,"volume":1173,"transactions":9,"vwap":1171},"2025-12-26",33.432,33.479,0.019,185300,{"date":1175,"open":932,"high":916,"low":1176,"close":932,"change":205,"percent_change":103,"volume":1177,"transactions":9,"vwap":932},"2025-12-24",33.431,145000,{"date":1179,"open":1180,"high":921,"low":1181,"close":921,"change":266,"percent_change":267,"volume":1182,"transactions":9,"vwap":921},"2025-12-23",33.38,33.37,340500,{"date":1184,"open":921,"high":921,"low":1185,"close":923,"change":224,"percent_change":1186,"volume":1187,"transactions":9,"vwap":923},"2025-12-22",33.34,0.3,355300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":601,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2025-12-19",33.22,33.32,33.3,0.33,219500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":225,"volume":1202,"transactions":9,"vwap":1200},"2025-12-18",33.18,33.256,33.16,33.19,0.095,216200,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":550,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2025-12-17",33.23,33.095001,-0.35,286900,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":303,"percent_change":304,"volume":1214,"transactions":9,"vwap":1213},"2025-12-16",33.25,33.145,33.21,253300,{"date":1216,"open":1217,"high":1218,"low":1190,"close":1205,"change":882,"percent_change":601,"volume":1219,"transactions":9,"vwap":1205},"2025-12-15",33.27,33.28,167800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-12-12",33.33,33.17,33.195,-0.105,-0.32,2328900,{"date":1229,"open":1230,"high":1191,"low":1190,"close":1192,"change":196,"percent_change":311,"volume":1231,"transactions":9,"vwap":1192},"2025-12-11",33.31,2399400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1217,"change":266,"percent_change":267,"volume":1236,"transactions":9,"vwap":1217},"2025-12-10",33.2,33.306,263600,{"date":1238,"open":1239,"high":1211,"low":1234,"close":1205,"change":637,"percent_change":205,"volume":1240,"transactions":9,"vwap":1205},"2025-12-09",33.24,366900,{"date":1242,"open":1222,"high":1222,"low":1234,"close":1243,"change":336,"percent_change":214,"volume":1244,"transactions":9,"vwap":1243},"2025-12-08",33.225,377800,{"date":1246,"open":1200,"high":1247,"low":1200,"close":1211,"change":205,"percent_change":103,"volume":1248,"transactions":9,"vwap":1211},"2025-12-05",33.26,243900,{"date":1250,"open":1218,"high":1218,"low":1197,"close":1205,"change":393,"percent_change":541,"volume":807,"transactions":9,"vwap":1205},"2025-12-04",{"date":1252,"open":1223,"high":1190,"low":1253,"close":1254,"change":882,"percent_change":601,"volume":1255,"transactions":9,"vwap":1254},"2025-12-03",33.14,33.215,298000,{"date":1257,"open":1258,"high":1239,"low":1253,"close":1197,"change":420,"percent_change":354,"volume":1259,"transactions":9,"vwap":1197},"2025-12-02",33.15,232400,{"date":1261,"open":1262,"high":1197,"low":1263,"close":1264,"change":346,"percent_change":285,"volume":1265,"transactions":9,"vwap":1264},"2025-12-01",33.080002,33.07,33.155,480300,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1223,"change":196,"percent_change":311,"volume":1270,"transactions":9,"vwap":1223},"2025-11-28",33.11,33.175,98200,{"date":1272,"open":1273,"high":1258,"low":1274,"close":1253,"change":628,"percent_change":17,"volume":1275,"transactions":9,"vwap":1253},"2025-11-26",33.099998,33,256100,{"date":1277,"open":1278,"high":1262,"low":1279,"close":1280,"change":628,"percent_change":17,"volume":1281,"transactions":9,"vwap":1280},"2025-11-25",32.97,32.93,33.075001,277800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1074,"volume":1289,"transactions":9,"vwap":1287},"2025-11-24",32.94,33.019001,32.92,33.0099983,0.129,354100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-11-21",32.81,32.95,32.8,32.881,0.091,0.28,339900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":953,"percent_change":1119,"volume":1304,"transactions":9,"vwap":1303},"2025-11-20",32.88,33.049999,32.79,681200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":205,"percent_change":103,"volume":1311,"transactions":9,"vwap":1310},"2025-11-19",32.89,32.96,32.87,32.91,339300,{"date":1313,"open":1284,"high":1284,"low":1314,"close":1307,"change":1315,"percent_change":286,"volume":1316,"transactions":9,"vwap":1307},"2025-11-18",32.835,-0.045,8283400,{"date":1318,"open":1274,"high":1287,"low":1319,"close":1320,"change":304,"percent_change":958,"volume":1208,"transactions":9,"vwap":1320},"2025-11-17",32.9,32.935,{"date":1322,"open":1279,"high":1323,"low":1309,"close":1324,"change":195,"percent_change":196,"volume":1325,"transactions":9,"vwap":1324},"2025-11-14",33.029999,32.995,792900,{"date":1327,"open":1323,"high":1328,"low":1278,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-11-13",33.055,32.985,-0.055,-0.17,379300,{"date":1334,"open":1302,"high":1335,"low":1336,"close":1336,"change":186,"percent_change":187,"volume":1337,"transactions":9,"vwap":1336},"2025-11-12",33.09,33.040001,195700,{"date":1339,"open":1302,"high":1335,"low":1323,"close":1263,"change":195,"percent_change":196,"volume":1340,"transactions":9,"vwap":1263},"2025-11-11",275100,{"date":1342,"open":1323,"high":1263,"low":1343,"close":1344,"change":1345,"percent_change":138,"volume":1346,"transactions":9,"vwap":1344},"2025-11-10",33.0079994,33.060001,0.105,272600,{"date":1348,"open":1284,"high":1308,"low":1349,"close":1350,"change":195,"percent_change":196,"volume":1351,"transactions":9,"vwap":1350},"2025-11-07",32.865,32.955,445800,{"date":1353,"open":1336,"high":1336,"low":1354,"close":1355,"change":336,"percent_change":214,"volume":1356,"transactions":9,"vwap":1355},"2025-11-06",32.924,32.945,378700,{"date":1358,"open":1274,"high":1323,"low":1284,"close":1278,"change":108,"percent_change":186,"volume":1359,"transactions":9,"vwap":1278},"2025-11-05",341600,{"date":1361,"open":1308,"high":1274,"low":1362,"close":1363,"change":285,"percent_change":769,"volume":1364,"transactions":9,"vwap":1363},"2025-11-04",32.933,32.98,463800,{"date":1366,"open":1302,"high":1335,"low":1367,"close":1323,"change":195,"percent_change":196,"volume":1368,"transactions":9,"vwap":1323},"2025-11-03",33.0050011,282700,{"date":1370,"open":1344,"high":1344,"low":1371,"close":1372,"change":196,"percent_change":311,"volume":1373,"transactions":9,"vwap":1372},"2025-10-31",32.994,33.02,235500,{"date":1375,"open":1363,"high":1302,"low":1363,"close":1376,"change":1330,"percent_change":1331,"volume":1377,"transactions":9,"vwap":1376},"2025-10-30",32.99,315900,{"date":1379,"open":1263,"high":1263,"low":1372,"close":1380,"change":19,"percent_change":19,"volume":1381,"transactions":9,"vwap":1380},"2025-10-29",33.044998,226000,{"date":1383,"open":1344,"high":1344,"low":1384,"close":1380,"change":637,"percent_change":205,"volume":1070,"transactions":9,"vwap":1380},"2025-10-28",33.025002,{"date":1386,"open":1335,"high":1335,"low":1372,"close":1336,"change":16,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1336},"2025-10-27",0.21,283700,{"date":1390,"open":1284,"high":1376,"low":1284,"close":1278,"change":442,"percent_change":1391,"volume":1202,"transactions":9,"vwap":1278},"2025-10-24",0.14,{"date":1393,"open":1301,"high":1279,"low":1394,"close":1395,"change":442,"percent_change":1391,"volume":1396,"transactions":9,"vwap":1395},"2025-10-23",32.862,32.925,400000,{"date":1398,"open":1284,"high":1284,"low":1314,"close":1301,"change":186,"percent_change":187,"volume":1399,"transactions":9,"vwap":1301},"2025-10-22",349500,{"date":1401,"open":1309,"high":1279,"low":1402,"close":1310,"change":637,"percent_change":205,"volume":1403,"transactions":9,"vwap":1310},"2025-10-21",32.86,598200,{"date":1405,"open":1402,"high":1310,"low":1402,"close":1406,"change":1201,"percent_change":225,"volume":1407,"transactions":9,"vwap":1406},"2025-10-20",32.905,259200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1292,"change":354,"percent_change":1413,"volume":795,"transactions":9,"vwap":1292},"2025-10-17",32.77,32.84,32.74,0.24,{"date":1415,"open":1303,"high":1416,"low":1417,"close":1417,"change":214,"percent_change":997,"volume":1418,"transactions":9,"vwap":1417},"2025-10-16",32.85,32.73,291800,{"date":1420,"open":1309,"high":1309,"low":1421,"close":1292,"change":205,"percent_change":103,"volume":1422,"transactions":9,"vwap":1292},"2025-10-15",32.755,309600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1303,"change":346,"percent_change":285,"volume":1428,"transactions":9,"vwap":1303},"2025-10-14",32.78,32.83,32.694,379700,{"date":1430,"open":1431,"high":1432,"low":1417,"close":1433,"change":1345,"percent_change":138,"volume":1434,"transactions":9,"vwap":1433},"2025-10-13",32.76,32.82,32.805,279200,{"date":1436,"open":1307,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-10-10",32.897,32.69,32.7,-0.13,-0.4,343400,{"date":1444,"open":1445,"high":1307,"low":1445,"close":1426,"change":285,"percent_change":769,"volume":1446,"transactions":9,"vwap":1426},"2025-10-09",32.75,382600,{"date":1448,"open":1416,"high":1449,"low":1450,"close":1301,"change":354,"percent_change":1413,"volume":1451,"transactions":9,"vwap":1301},"2025-10-08",32.885,32.803,400200,{"date":1453,"open":1309,"high":1309,"low":1303,"close":1294,"change":285,"percent_change":769,"volume":1454,"transactions":9,"vwap":1294},"2025-10-07",353200,{"date":1456,"open":1432,"high":1309,"low":1432,"close":1416,"change":196,"percent_change":311,"volume":1457,"transactions":9,"vwap":1416},"2025-10-06",264500,{"date":1459,"open":1294,"high":1460,"low":1294,"close":1432,"change":303,"percent_change":304,"volume":1461,"transactions":9,"vwap":1432},"2025-10-03",32.866,282600,{"date":1463,"open":1310,"high":1310,"low":1433,"close":1411,"change":637,"percent_change":205,"volume":1464,"transactions":9,"vwap":1411},"2025-10-02",479200,{"date":1466,"open":1294,"high":1411,"low":1467,"close":1314,"change":393,"percent_change":541,"volume":1468,"transactions":9,"vwap":1314},"2025-10-01",32.774,1307200,{"date":1470,"open":1431,"high":1432,"low":1431,"close":1432,"change":541,"percent_change":542,"volume":1471,"transactions":9,"vwap":1432},"2025-09-30",2955000,{"date":1473,"open":1425,"high":1292,"low":1431,"close":1410,"change":186,"percent_change":187,"volume":1474,"transactions":9,"vwap":1410},"2025-09-29",362200,{"date":1476,"open":1292,"high":1292,"low":1410,"close":1294,"change":205,"percent_change":103,"volume":1477,"transactions":9,"vwap":1294},"2025-09-26",287100,{"date":1479,"open":1431,"high":1433,"low":1421,"close":1425,"change":19,"percent_change":19,"volume":1480,"transactions":9,"vwap":1425},"2025-09-25",273100,{"date":1482,"open":1445,"high":1303,"low":1412,"close":1425,"change":637,"percent_change":205,"volume":1483,"transactions":9,"vwap":1425},"2025-09-24",216600,{"date":1485,"open":1425,"high":1303,"low":1486,"close":1487,"change":473,"percent_change":303,"volume":1488,"transactions":9,"vwap":1487},"2025-09-23",32.762,32.775,213300,{"date":1490,"open":1421,"high":1491,"low":1492,"close":1425,"change":637,"percent_change":205,"volume":1493,"transactions":9,"vwap":1425},"2025-09-22",32.812,32.752,279700,{"date":1495,"open":1410,"high":1425,"low":1496,"close":1487,"change":420,"percent_change":354,"volume":1497,"transactions":9,"vwap":1487},"2025-09-19",32.745,173500,{"date":1499,"open":1412,"high":1431,"low":1500,"close":1445,"change":541,"percent_change":542,"volume":1501,"transactions":9,"vwap":1445},"2025-09-18",32.71,274800,{"date":1503,"open":1438,"high":1431,"low":1438,"close":1439,"change":19,"percent_change":19,"volume":1504,"transactions":9,"vwap":1439},"2025-09-17",336100,{"date":1506,"open":1500,"high":1445,"low":1427,"close":1439,"change":205,"percent_change":103,"volume":1507,"transactions":9,"vwap":1439},"2025-09-16",266800,{"date":1509,"open":1500,"high":1412,"low":1510,"close":1510,"change":186,"percent_change":187,"volume":1511,"transactions":9,"vwap":1510},"2025-09-15",32.68,208300,{"date":1513,"open":1439,"high":1417,"low":1439,"close":1500,"change":195,"percent_change":196,"volume":1514,"transactions":9,"vwap":1500},"2025-09-12",303600,{"date":1516,"open":1438,"high":1500,"low":1517,"close":1439,"change":103,"percent_change":764,"volume":1518,"transactions":9,"vwap":1439},"2025-09-11",32.67,192000,{"date":1520,"open":1521,"high":1438,"low":1521,"close":1521,"change":303,"percent_change":304,"volume":1522,"transactions":9,"vwap":1521},"2025-09-10",32.64,247500,{"date":1524,"open":1525,"high":1517,"low":1521,"close":1525,"change":195,"percent_change":196,"volume":1526,"transactions":9,"vwap":1525},"2025-09-09",32.66,243600,{"date":1528,"open":1529,"high":1525,"low":1530,"close":1529,"change":420,"percent_change":354,"volume":1531,"transactions":9,"vwap":1529},"2025-09-08",32.65,32.63,212100,{"date":1533,"open":1529,"high":1529,"low":1534,"close":1535,"change":473,"percent_change":303,"volume":1536,"transactions":9,"vwap":1535},"2025-09-05",32.6,32.625,221600,{"date":1538,"open":1534,"high":1539,"low":1540,"close":1530,"change":541,"percent_change":542,"volume":1541,"transactions":9,"vwap":1530},"2025-09-04",32.635,32.569,465600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":16,"percent_change":870,"volume":1547,"transactions":9,"vwap":1545},"2025-09-03",32.55,32.58,32.535,387200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":214,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-09-02",32.53,32.548,32.484,32.51,-0.25,186100,{"date":1557,"open":1534,"high":1534,"low":1558,"close":1559,"change":303,"percent_change":304,"volume":1560,"transactions":9,"vwap":1559},"2025-08-29",32.56,32.59,148900,{"date":1562,"open":1559,"high":1563,"low":1564,"close":1563,"change":205,"percent_change":103,"volume":1565,"transactions":9,"vwap":1563},"2025-08-28",32.61,32.57,256700,{"date":1567,"open":1564,"high":1568,"low":1569,"close":1559,"change":266,"percent_change":267,"volume":1167,"transactions":9,"vwap":1559},"2025-08-27",32.598,32.54,{"date":1571,"open":1553,"high":1545,"low":1572,"close":1544,"change":541,"percent_change":542,"volume":1573,"transactions":9,"vwap":1544},"2025-08-26",32.49,156000,{"date":1575,"open":1553,"high":1564,"low":1576,"close":1576,"change":304,"percent_change":958,"volume":1577,"transactions":9,"vwap":1576},"2025-08-25",32.5,115000,{"date":1579,"open":1576,"high":1580,"low":1581,"close":1558,"change":354,"percent_change":118,"volume":1582,"transactions":9,"vwap":1558},"2025-08-22",32.575,32.481,264600,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1585,"change":108,"percent_change":186,"volume":1587,"transactions":9,"vwap":1585},"2025-08-21",32.48,32.435,344300,{"date":1589,"open":1590,"high":1576,"low":1591,"close":1572,"change":473,"percent_change":303,"volume":1592,"transactions":9,"vwap":1572},"2025-08-20",32.46,32.43,155700,{"date":1594,"open":1595,"high":1595,"low":1585,"close":1596,"change":336,"percent_change":214,"volume":1597,"transactions":9,"vwap":1596},"2025-08-19",32.52,32.495,209700,{"date":1599,"open":1572,"high":1600,"low":1601,"close":1595,"change":205,"percent_change":103,"volume":1602,"transactions":9,"vwap":1595},"2025-08-18",32.525,32.489,159400,{"date":1604,"open":1550,"high":1546,"low":1576,"close":1576,"change":108,"percent_change":186,"volume":1605,"transactions":9,"vwap":1576},"2025-08-15",183500,{"date":1607,"open":1590,"high":1595,"low":1590,"close":1553,"change":266,"percent_change":267,"volume":1608,"transactions":9,"vwap":1553},"2025-08-14",318700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":303,"percent_change":304,"volume":1614,"transactions":9,"vwap":1613},"2025-08-13",32.455,32.515,32.47,307700,{"date":1616,"open":1617,"high":1572,"low":1591,"close":1572,"change":16,"percent_change":870,"volume":1618,"transactions":9,"vwap":1572},"2025-08-12",32.45,215600,{"date":1620,"open":1617,"high":1617,"low":1621,"close":1622,"change":346,"percent_change":285,"volume":1623,"transactions":9,"vwap":1622},"2025-08-11",32.399,32.42,211900,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1586,"change":442,"percent_change":1391,"volume":1628,"transactions":9,"vwap":1586},"2025-08-08",32.37,32.44,990300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":393,"percent_change":541,"volume":1635,"transactions":9,"vwap":1634},"2025-08-07",32.38,32.404,32.343,32.39,128000,{"date":1637,"open":1638,"high":1634,"low":1639,"close":1640,"change":882,"percent_change":601,"volume":1641,"transactions":9,"vwap":1640},"2025-08-06",32.35,32.331,32.375,304800,{"date":1643,"open":1626,"high":1626,"low":1644,"close":1645,"change":108,"percent_change":186,"volume":1646,"transactions":9,"vwap":1645},"2025-08-05",32.315,32.34,385200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1638,"change":601,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1638},"2025-08-04",32.3,32.359,32.21,0.34,158300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1656,"change":214,"percent_change":1554,"volume":1659,"transactions":9,"vwap":1656},"2025-08-01",32.24,32.28,32.215,208600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":285,"percent_change":769,"volume":1666,"transactions":9,"vwap":1665},"2025-07-31",32.385,32.4,32.31,32.32,162500,{"date":1668,"open":1626,"high":1634,"low":1645,"close":1626,"change":1166,"percent_change":19,"volume":1669,"transactions":9,"vwap":1626},"2025-07-30",502300,{"date":1671,"open":1634,"high":1634,"low":1638,"close":1672,"change":1673,"percent_change":186,"volume":1674,"transactions":9,"vwap":1672},"2025-07-29",32.369,-0.011,238400,{"date":1676,"open":1626,"high":1634,"low":1677,"close":1631,"change":393,"percent_change":541,"volume":1678,"transactions":9,"vwap":1631},"2025-07-28",32.341,231100,{"date":1680,"open":1664,"high":1631,"low":1664,"close":1681,"change":882,"percent_change":601,"volume":1592,"transactions":9,"vwap":1681},"2025-07-25",32.365,{"date":1683,"open":1665,"high":1631,"low":1665,"close":1684,"change":19,"percent_change":19,"volume":1685,"transactions":9,"vwap":1684},"2025-07-24",32.33,264000,{"date":1687,"open":1665,"high":1688,"low":1689,"close":1684,"change":442,"percent_change":1391,"volume":1690,"transactions":9,"vwap":1684},"2025-07-23",32.335,32.25,196800,{"date":1692,"open":1657,"high":1693,"low":1656,"close":1693,"change":442,"percent_change":1391,"volume":1694,"transactions":9,"vwap":1693},"2025-07-22",32.285,188500,{"date":1696,"open":1697,"high":1649,"low":1697,"close":1656,"change":19,"percent_change":19,"volume":1698,"transactions":9,"vwap":1656},"2025-07-21",32.22,235200,{"date":1700,"open":1697,"high":1701,"low":1697,"close":1656,"change":303,"percent_change":304,"volume":1702,"transactions":9,"vwap":1656},"2025-07-18",32.265,220900,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":266,"percent_change":267,"volume":1708,"transactions":9,"vwap":1707},"2025-07-17",32.29,32.206,32.26,334100,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1697,"change":205,"percent_change":103,"volume":1713,"transactions":9,"vwap":1697},"2025-07-16",32.23,32.125,230100,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":108,"percent_change":186,"volume":1719,"transactions":9,"vwap":1718},"2025-07-15",32.27,32.19,32.2,337200,{"date":1721,"open":1717,"high":1658,"low":1722,"close":1651,"change":196,"percent_change":311,"volume":1723,"transactions":9,"vwap":1651},"2025-07-14",32.159,354000,{"date":1725,"open":1726,"high":1651,"low":1727,"close":1726,"change":336,"percent_change":214,"volume":1728,"transactions":9,"vwap":1726},"2025-07-11",32.18,32.16,253500,{"date":1730,"open":1726,"high":1697,"low":1731,"close":1732,"change":420,"percent_change":354,"volume":1733,"transactions":9,"vwap":1732},"2025-07-10",32.17,32.205,281200,{"date":1735,"open":1736,"high":1697,"low":1736,"close":1726,"change":196,"percent_change":311,"volume":1737,"transactions":9,"vwap":1726},"2025-07-09",32.13,301800,{"date":1739,"open":1731,"high":1731,"low":1740,"close":1741,"change":637,"percent_change":205,"volume":1742,"transactions":9,"vwap":1741},"2025-07-08",32.12,32.15,369000,{"date":1744,"open":1717,"high":1717,"low":1745,"close":1746,"change":347,"percent_change":953,"volume":803,"transactions":9,"vwap":1746},"2025-07-07",32.11,32.145,{"date":1748,"open":1727,"high":1718,"low":1749,"close":1750,"change":882,"percent_change":601,"volume":1751,"transactions":9,"vwap":1750},"2025-07-03",32.126,32.185,182900,{"date":1753,"open":1745,"high":1741,"low":1754,"close":1741,"change":266,"percent_change":267,"volume":1755,"transactions":9,"vwap":1741},"2025-07-02",32.080002,465300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1745,"change":196,"percent_change":311,"volume":1761,"transactions":9,"vwap":1745},"2025-07-01",32.09,32.131,32.040001,1417000,{"date":1763,"open":1764,"high":1745,"low":1765,"close":1754,"change":303,"percent_change":304,"volume":1766,"transactions":9,"vwap":1754},"2025-06-30",32.099998,32.07,1157400,{"date":1768,"open":1731,"high":1731,"low":1760,"close":1764,"change":196,"percent_change":311,"volume":1769,"transactions":9,"vwap":1764},"2025-06-27",472500,{"date":1771,"open":1758,"high":1758,"low":1772,"close":1765,"change":195,"percent_change":196,"volume":1773,"transactions":9,"vwap":1765},"2025-06-26",32.060001,218400,{"date":1775,"open":1758,"high":1758,"low":1776,"close":1772,"change":346,"percent_change":285,"volume":1777,"transactions":9,"vwap":1772},"2025-06-25",32.0099983,272800,{"date":1779,"open":1741,"high":1741,"low":1760,"close":1780,"change":420,"percent_change":354,"volume":1781,"transactions":9,"vwap":1780},"2025-06-24",32.075001,289000,{"date":1783,"open":1776,"high":1765,"low":1784,"close":1785,"change":205,"percent_change":103,"volume":1786,"transactions":9,"vwap":1785},"2025-06-23",32,32.049999,215400,{"date":1788,"open":1765,"high":1754,"low":1776,"close":1789,"change":195,"percent_change":196,"volume":1790,"transactions":9,"vwap":1789},"2025-06-20",32.029999,213500,{"date":1792,"open":1793,"high":1789,"low":1793,"close":1794,"change":103,"percent_change":629,"volume":1795,"transactions":9,"vwap":1794},"2025-06-18",31.96,32.02,166400,{"date":1797,"open":1798,"high":1754,"low":1798,"close":1793,"change":1330,"percent_change":1331,"volume":1799,"transactions":9,"vwap":1793},"2025-06-17",31.89,299200,{"date":1801,"open":1776,"high":1794,"low":1802,"close":1803,"change":882,"percent_change":601,"volume":1804,"transactions":9,"vwap":1803},"2025-06-16",31.981,32.014999,177600,{"date":1806,"open":1807,"high":1784,"low":1808,"close":1809,"change":19,"percent_change":19,"volume":1810,"transactions":9,"vwap":1809},"2025-06-13",31.965,31.95,31.98,257800,{"date":1812,"open":1808,"high":1784,"low":1808,"close":1809,"change":195,"percent_change":196,"volume":1813,"transactions":9,"vwap":1809},"2025-06-12",150700,{"date":1815,"open":1793,"high":1784,"low":1793,"close":1816,"change":303,"percent_change":304,"volume":1817,"transactions":9,"vwap":1816},"2025-06-11",31.97,185100,{"date":1819,"open":1784,"high":1784,"low":1808,"close":1820,"change":103,"percent_change":629,"volume":1821,"transactions":9,"vwap":1820},"2025-06-10",31.99,179900,{"date":1823,"open":1809,"high":1820,"low":1824,"close":1824,"change":347,"percent_change":1440,"volume":1825,"transactions":9,"vwap":1824},"2025-06-09",31.93,286800,{"date":1827,"open":1809,"high":1809,"low":1824,"close":1816,"change":16,"percent_change":870,"volume":1828,"transactions":9,"vwap":1816},"2025-06-06",160200,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":19,"percent_change":19,"volume":1833,"transactions":9,"vwap":1832},"2025-06-05",31.94,31.9,163400,{"date":1835,"open":1831,"high":1831,"low":1832,"close":1832,"change":186,"percent_change":187,"volume":1836,"transactions":9,"vwap":1832},"2025-06-04",236300,{"date":1838,"open":1808,"high":1808,"low":1839,"close":1824,"change":266,"percent_change":443,"volume":1840,"transactions":9,"vwap":1824},"2025-06-03",31.88,199400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1798,"change":195,"percent_change":196,"volume":1846,"transactions":9,"vwap":1798},"2025-06-02",31.86,31.91,31.834,303300,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1839,"change":196,"percent_change":311,"volume":1851,"transactions":9,"vwap":1839},"2025-05-30",31.92,31.82,170600,{"date":1853,"open":1839,"high":1839,"low":1850,"close":1854,"change":205,"percent_change":103,"volume":1855,"transactions":9,"vwap":1854},"2025-05-29",31.85,111900,{"date":1857,"open":1844,"high":1844,"low":1858,"close":1859,"change":196,"percent_change":311,"volume":1860,"transactions":9,"vwap":1859},"2025-05-28",31.79,31.83,196400,{"date":1862,"open":1863,"high":1843,"low":1863,"close":1864,"change":266,"percent_change":443,"volume":1865,"transactions":9,"vwap":1864},"2025-05-27",31.78,31.8,253800,{"date":1867,"open":1868,"high":1863,"low":1869,"close":1870,"change":303,"percent_change":304,"volume":1871,"transactions":9,"vwap":1870},"2025-05-23",31.73,31.67,31.76,128500,{"date":1873,"open":1864,"high":1874,"low":1875,"close":1863,"change":19,"percent_change":19,"volume":1876,"transactions":9,"vwap":1863},"2025-05-22",31.81,31.748,274300,{"date":1878,"open":1874,"high":1879,"low":1880,"close":1863,"change":186,"percent_change":187,"volume":1881,"transactions":9,"vwap":1863},"2025-05-21",31.835,31.75,170200,{"date":1883,"open":1874,"high":1879,"low":1884,"close":1874,"change":108,"percent_change":186,"volume":1885,"transactions":9,"vwap":1874},"2025-05-20",31.792,313000,{"date":1887,"open":1888,"high":1859,"low":1889,"close":1850,"change":19,"percent_change":19,"volume":1890,"transactions":9,"vwap":1850},"2025-05-19",31.74,31.731,275800,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1850,"change":19,"percent_change":19,"volume":1895,"transactions":9,"vwap":1850},"2025-05-16",31.84,31.77,657800,{"date":1897,"open":1874,"high":1850,"low":1898,"close":1850,"change":354,"percent_change":118,"volume":1899,"transactions":9,"vwap":1850},"2025-05-15",31.745,193700,{"date":1901,"open":1864,"high":1864,"low":1888,"close":1888,"change":329,"percent_change":976,"volume":1902,"transactions":9,"vwap":1888},"2025-05-14",474700,{"date":1904,"open":1858,"high":1858,"low":1905,"close":1906,"change":196,"percent_change":311,"volume":1907,"transactions":9,"vwap":1906},"2025-05-13",31.751,31.775,289400,{"date":1909,"open":1910,"high":1880,"low":1869,"close":1898,"change":764,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1898},"2025-05-12",31.71,0.57,247700,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":108,"percent_change":186,"volume":1918,"transactions":9,"vwap":1917},"2025-05-09",31.6,31.54,31.565,257900,{"date":1920,"open":1921,"high":1922,"low":1916,"close":1923,"change":882,"percent_change":601,"volume":1924,"transactions":9,"vwap":1923},"2025-05-08",31.56,31.619,31.575,184500,{"date":1926,"open":1916,"high":1921,"low":1927,"close":1916,"change":196,"percent_change":224,"volume":1928,"transactions":9,"vwap":1916},"2025-05-07",31.46,169000,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":329,"percent_change":976,"volume":1934,"transactions":9,"vwap":1933},"2025-05-06",31.43,31.55,31.51,178300,{"date":1936,"open":1927,"high":1937,"low":1927,"close":1938,"change":346,"percent_change":285,"volume":1939,"transactions":9,"vwap":1938},"2025-05-05",31.58,31.545,427000,{"date":1941,"open":1933,"high":1942,"low":1943,"close":1921,"change":16,"percent_change":870,"volume":1944,"transactions":9,"vwap":1921},"2025-05-02",31.59,31.5,229400,{"date":1946,"open":1933,"high":1947,"low":1948,"close":1949,"change":311,"percent_change":225,"volume":1950,"transactions":9,"vwap":1949},"2025-05-01",31.53,31.45,31.49,279600,{"date":1952,"open":1953,"high":1948,"low":1953,"close":1954,"change":108,"percent_change":186,"volume":1126,"transactions":9,"vwap":1954},"2025-04-30",31.25,31.4,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":205,"percent_change":103,"volume":1961,"transactions":9,"vwap":1960},"2025-04-29",31.37,31.441,31.33,31.41,139800,{"date":1963,"open":1964,"high":1954,"low":1965,"close":1964,"change":195,"percent_change":196,"volume":1966,"transactions":9,"vwap":1964},"2025-04-28",31.39,31.307,532900,{"date":1968,"open":1969,"high":1964,"low":1970,"close":1971,"change":16,"percent_change":870,"volume":1972,"transactions":9,"vwap":1971},"2025-04-25",31.35,31.275,31.38,660400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":601,"percent_change":148,"volume":1208,"transactions":9,"vwap":1978},"2025-04-24",31.24,31.322,31.18,31.31,{"date":1980,"open":1969,"high":1969,"low":1981,"close":1982,"change":601,"percent_change":148,"volume":1983,"transactions":9,"vwap":1982},"2025-04-23",31.139,31.2,186000,{"date":176,"open":172,"high":1985,"low":172,"close":1986,"change":542,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},31.11,31.09,0.48,314400]