[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDYN":3,"homepage-market-summary":26,"stock-historical-BDYN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BDYN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Dynamic Equity 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},28.02,27.97,28.09,27.9,27.78,0.24,0.86,537144.405886,0,29.3094,23.51,416368.6656668302,77.8,265,{"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},416369,110337696.40171,11.01,"2025-09-15",[177,180,190,201,209,218,227,238,248,258,268,276,286,295,304,314,323,332,341,351,360,368,376,384,394,402,412,420,427,434,440,449,459,469,479,488,496,505,515,524,533,541,549,558,568,578,588,597,608,619,629,639,649,658,667,677,685,693,701,710,716,724,729,736,742,747,754,760,767,774,779,787,794,797,802,807,811,818,824,832,841,848,856,863,869,875,881,886,891,897,902,909,916,922,930,938,943,950,955,961,967,973,979,985,992,1000,1009,1017,1024,1031,1039,1047,1054,1062,1068,1077,1083,1090,1098,1102,1109,1116,1124,1131,1139,1148,1156,1165,1172,1180,1187,1195,1203,1209,1217,1225,1233,1241,1248,1255,1261,1269,1277,1286,1292,1300,1309,1318,1325,1332,1340,1346,1352,1360,1367,1375,1381,1388,1395,1400,1407,1414,1418,1424,1429,1436,1445,1452,1459,1466,1471,1477,1485,1492,1497,1500,1505,1511,1518,1524,1530,1538,1543,1548,1552,1557,1562,1567,1574,1580,1585,1592,1599,1602,1607,1612,1619,1625,1633,1640,1647,1652,1657,1662,1666,1671,1676,1681,1686,1692,1696,1701,1706,1711,1717,1724,1730,1736,1745,1752,1758,1763,1769,1773,1777,1783,1788,1793,1799,1805,1811,1813,1818,1823,1827,1831,1839,1844,1850,1856,1863,1868,1874,1882,1888,1895,1902,1906,1911,1919,1923,1930,1934,1940,1944,1950,1957,1963,1968,1975,1981,1987,1992,1999,2005],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},856,28.0058,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",27.79,27.85,27.575,-0.0609,-0.22,392298.3907,1317,27.712,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.87,28.05,27.81,27.8409,-0.0487,-0.17,371967.3942,683,27.9711,{"date":202,"open":13,"high":13,"low":16,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",27.8896,-0.0313,-0.11,453733.5079,1211,27.8352,{"date":210,"open":211,"high":193,"low":183,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",28,27.9209,-0.2589,-0.92,419711.1667,1277,27.9454,{"date":219,"open":211,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",28.22,28.1798,0.1356,0.48,398873.4536,1195,28.1587,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.88,28.08,27.7793,28.0442,0.0242,0.09,311657.8627,939,28.0066,{"date":239,"open":240,"high":241,"low":242,"close":12,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",28.16,28.195,27.98,-0.308,-1.09,283525.2767,673,28.0732,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",28.18,28.37,28.328,0.0095,0.03,403099.6057,715,28.2837,{"date":259,"open":260,"high":261,"low":193,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",28.12,28.35,28.3185,0.4666,1.68,296844.384439,1173,28.2596,{"date":269,"open":192,"high":192,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":207,"vwap":275},"2026-09-18",27.71,27.8519,-0.0534,-0.19,372225.0162,27.8154,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",27.8,27.92,27.9053,0.3653,1.33,332350.3437,840,27.8885,{"date":287,"open":182,"high":288,"low":289,"close":290,"change":205,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",27.86,27.3801,27.54,-0.4,727351.9964,1682,27.7528,{"date":296,"open":182,"high":182,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",27.595,27.65,-0.1,-0.36,289036.9624,570,27.6394,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":275},"2026-09-14",27.66,27.8899,27.6533,27.75,-0.28,-1,377536.3111,1077,{"date":315,"open":14,"high":14,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",27.96,28.03,0.2553,0.92,375810.3359,934,28.0524,{"date":324,"open":325,"high":15,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",27.7,27.7747,-0.2053,-0.73,270488.0208,729,27.8182,{"date":333,"open":334,"high":14,"low":335,"close":242,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",27.99,27.94,-0.1884,-0.67,285407.462,1154,28.011,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":186,"volume":348,"transactions":349,"vwap":350},"2026-09-08",28.27,28.29,28.165,28.1684,-0.0616,284247.08,869,28.2297,{"date":352,"open":353,"high":343,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",28.13,28.23,-0.06,-0.21,726222.089,948,28.2073,{"date":361,"open":362,"high":363,"low":193,"close":344,"change":139,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",28.14,28.33,1.14,296239.787,826,28.274,{"date":369,"open":370,"high":242,"low":370,"close":13,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",27.73,0.19,0.68,483563.4214,1370,27.9369,{"date":377,"open":278,"high":378,"low":270,"close":16,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",27.93,-0.26,-0.93,291053.824758,843,27.8205,{"date":385,"open":335,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",28.07,27.8954,28.04,-0.0511,-0.18,338341.604,809,27.9577,{"date":395,"open":362,"high":261,"low":317,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",28.0911,-0.1089,-0.39,334679.470765,1068,28.1468,{"date":403,"open":240,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",28.24,28.055,28.2,0.04,0.14,244708.7107,537,28.1958,{"date":413,"open":414,"high":414,"low":260,"close":240,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",28.26,-0.07,-0.25,575882.744315,1150,28.1807,{"date":421,"open":14,"high":404,"low":14,"close":354,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",0.08,0.28,234064.5607,723,28.2019,{"date":428,"open":404,"high":404,"low":388,"close":429,"change":430,"percent_change":310,"volume":431,"transactions":432,"vwap":433},"2026-08-24",28.15,-0.08,279624.95589,741,28.1239,{"date":435,"open":406,"high":414,"low":436,"close":354,"change":371,"percent_change":372,"volume":437,"transactions":438,"vwap":439},"2026-08-21",28.11,283268.2724,777,28.2078,{"date":441,"open":442,"high":443,"low":211,"close":388,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",28.25,28.255,-0.1998,-0.71,463433.179,1434,28.1272,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",28.5,28.2004,28.2398,-0.0671,-0.24,1790601.7029,1024,28.2903,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":69,"volume":466,"transactions":467,"vwap":468},"2026-08-18",28.3,28.44,28.272,28.3069,-0.3103,242267.3209,602,28.3199,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",28.54,28.7585,28.6172,-0.0127,-0.04,264476.7463,554,28.6966,{"date":480,"open":471,"high":481,"low":471,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",28.78,28.6299,-0.0652,-0.23,206193.8609,536,28.6478,{"date":489,"open":451,"high":490,"low":451,"close":491,"change":492,"percent_change":49,"volume":493,"transactions":494,"vwap":495},"2026-08-13",28.8,28.6951,0.1385,244660.7809,403,28.6963,{"date":497,"open":498,"high":498,"low":471,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",28.64,28.5566,0.1697,0.6,251851.258,366,28.5825,{"date":506,"open":251,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",28.5399,28.36,28.3869,-0.0408,-0.14,230605.493,577,28.4461,{"date":516,"open":343,"high":517,"low":343,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",28.51,28.4277,-0.0146,-0.05,304437.937627,838,28.4573,{"date":525,"open":354,"high":526,"low":354,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",28.45,28.4423,0.2022,0.72,251536.9545,678,28.4018,{"date":534,"open":363,"high":21,"low":317,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",28.2401,-0.0945,-0.33,393570.8915,1192,28.3201,{"date":542,"open":343,"high":543,"low":343,"close":544,"change":545,"percent_change":104,"volume":546,"transactions":547,"vwap":548},"2026-08-05",28.58,28.3346,0.0165,257697.8965,601,28.3715,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":264,"volume":555,"transactions":556,"vwap":557},"2026-08-04",27.82,28.4,28.3181,0.4674,422280.0466,1200,28.2706,{"date":559,"open":560,"high":229,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",27.38,27.245,27.8507,0.4007,1.46,667767.5355,903,27.7521,{"date":569,"open":570,"high":290,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",27.41,27.19,27.45,0.05,0.18,346816.8776,1372,27.3937,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",26.93,27.46,27.4,0.7103,2.66,407972.8225,1796,27.2712,{"date":589,"open":590,"high":571,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",27.12,26.6897,-0.5145,-1.89,235001.0885,804,26.8826,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",27.02,27.25,26.92,27.2042,-0.0554,-0.2,384872.3265,1205,27.127,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",27.35,27.3745,27.11,27.2596,-0.0083,-0.03,236819.384706,613,27.2078,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":379,"volume":626,"transactions":627,"vwap":628},"2026-07-24",27.42,27.483,27.2301,27.2679,-0.0706,313798.4039,1129,27.3891,{"date":630,"open":560,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",27.4999,27.22,27.3385,-0.2797,-1.01,479084.3609,533,27.3434,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":186,"volume":646,"transactions":647,"vwap":648},"2026-07-22",27.5807,27.7299,27.58,27.6182,-0.0614,264164.4969,756,27.6719,{"date":650,"open":643,"high":651,"low":652,"close":653,"change":654,"percent_change":79,"volume":655,"transactions":656,"vwap":657},"2026-07-21",27.815,27.5,27.6796,0.3651,302726.6039,347,27.6694,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":310,"volume":664,"transactions":665,"vwap":666},"2026-07-20",27.6,27.29,27.3145,-0.0755,227028.9859,518,27.4255,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",27.17,27.5599,27.39,-0.2408,-0.87,451310.0969,808,27.4242,{"date":678,"open":278,"high":679,"low":184,"close":680,"change":681,"percent_change":380,"volume":682,"transactions":683,"vwap":684},"2026-07-16",27.84,27.6308,-0.2592,248917.658987,721,27.7434,{"date":686,"open":279,"high":279,"low":687,"close":688,"change":689,"percent_change":124,"volume":690,"transactions":691,"vwap":692},"2026-07-15",27.6298,27.89,0.11,713767.7507,1865,27.7938,{"date":694,"open":695,"high":183,"low":695,"close":16,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",27.56,0.21,0.76,258979.4926,705,27.7594,{"date":702,"open":306,"high":370,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",27.53,27.57,-0.297,-1.07,284096.029137,1050,27.6119,{"date":711,"open":270,"high":712,"low":713,"close":714,"change":407,"percent_change":408,"volume":715,"transactions":9,"vwap":714},"2026-07-10",27.91,27.64,27.867,292200,{"date":717,"open":718,"high":288,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",27.76,27.67,27.827,0.173,0.63,366300,{"date":725,"open":643,"high":306,"low":726,"close":727,"change":355,"percent_change":186,"volume":728,"transactions":9,"vwap":727},"2026-07-08",27.34,27.654,326300,{"date":730,"open":15,"high":15,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",27.61,27.714,-0.201,-0.72,338000,{"date":737,"open":288,"high":13,"low":278,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",27.915,0.265,0.96,262600,{"date":743,"open":713,"high":288,"low":572,"close":298,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":298},"2026-07-02",0.16,0.58,418000,{"date":748,"open":749,"high":719,"low":750,"close":751,"change":416,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-01",27.51,27.48,27.49,-0.9,295900,{"date":755,"open":695,"high":16,"low":610,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",27.74,0.23,0.84,285500,{"date":761,"open":762,"high":763,"low":590,"close":749,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":749},"2026-06-29",27.16,27.52,0.319,1.17,319800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":422,"volume":773,"transactions":9,"vwap":771},"2026-06-26",26.88,27.3,27.191,0.021,270500,{"date":775,"open":581,"high":581,"low":776,"close":669,"change":777,"percent_change":17,"volume":778,"transactions":9,"vwap":669},"2026-06-25",27.09,0.064,222600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":300,"volume":786,"transactions":9,"vwap":784},"2026-06-24",27.13,27.335,27.01,27.106,-0.098,407600,{"date":788,"open":600,"high":789,"low":781,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",27.385,27.204,-0.546,-1.97,452600,{"date":795,"open":688,"high":688,"low":298,"close":309,"change":415,"percent_change":416,"volume":796,"transactions":9,"vwap":309},"2026-06-22",373500,{"date":798,"open":799,"high":679,"low":800,"close":551,"change":124,"percent_change":564,"volume":801,"transactions":9,"vwap":551},"2026-06-18",27.62,27.614,344400,{"date":803,"open":804,"high":288,"low":805,"close":621,"change":416,"percent_change":752,"volume":806,"transactions":9,"vwap":621},"2026-06-17",27.83,27.37,797900,{"date":808,"open":278,"high":279,"low":719,"close":719,"change":273,"percent_change":809,"volume":810,"transactions":9,"vwap":719},"2026-06-16",-0.68,237300,{"date":812,"open":813,"high":15,"low":814,"close":288,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":288},"2026-06-15",27.77,27.69,0.585,2.14,283100,{"date":819,"open":762,"high":570,"low":820,"close":821,"change":822,"percent_change":423,"volume":823,"transactions":9,"vwap":821},"2026-06-12",27.1,27.275,0.075,271900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",26.6,27.305,27.2,0.55,2.06,315900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",26.91,27.049999,26.61,26.65,-0.421,-1.56,430100,{"date":842,"open":621,"high":621,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",26.52,27.070999,-0.087,-0.32,262100,{"date":849,"open":850,"high":851,"low":612,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-08",27.18,27.36,27.158,0.111,0.41,251800,{"date":857,"open":731,"high":731,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",26.965,27.047001,-0.768,-2.76,232800,{"date":864,"open":763,"high":192,"low":865,"close":651,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":651},"2026-06-04",27.485,0.126,0.46,256100,{"date":870,"open":551,"high":679,"low":306,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",27.689,-0.241,-0.86,236800,{"date":876,"open":756,"high":242,"low":877,"close":378,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":378},"2026-06-02",27.694,0.131,0.47,295600,{"date":882,"open":731,"high":688,"low":731,"close":883,"change":884,"percent_change":408,"volume":885,"transactions":9,"vwap":883},"2026-06-01",27.799,0.039,274300,{"date":887,"open":814,"high":278,"low":306,"close":718,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":718},"2026-05-29",0.035,0.13,352000,{"date":892,"open":581,"high":813,"low":581,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",27.725,0.158,0.57,240700,{"date":898,"open":763,"high":731,"low":750,"close":899,"change":900,"percent_change":615,"volume":901,"transactions":9,"vwap":899},"2026-05-27",27.567,-0.007,313700,{"date":903,"open":713,"high":306,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",27.47,27.574,0.216,0.79,469600,{"date":910,"open":911,"high":572,"low":827,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",27.32,27.358,0.033,0.12,393400,{"date":917,"open":918,"high":621,"low":918,"close":919,"change":920,"percent_change":124,"volume":921,"transactions":9,"vwap":919},"2026-05-21",27.059999,27.325,0.108,320000,{"date":923,"open":924,"high":770,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",27.030001,26.96,27.217,0.328,1.22,1588200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":328,"volume":937,"transactions":9,"vwap":935},"2026-05-19",26.9,27.08,26.77,26.889,-0.198,289700,{"date":939,"open":835,"high":571,"low":601,"close":940,"change":941,"percent_change":430,"volume":942,"transactions":9,"vwap":940},"2026-05-18",27.087,-0.023,472000,{"date":944,"open":945,"high":946,"low":918,"close":612,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":612},"2026-05-15",27.23,27.28,-0.381,-1.39,248900,{"date":951,"open":726,"high":660,"low":726,"close":952,"change":953,"percent_change":144,"volume":954,"transactions":9,"vwap":952},"2026-05-14",27.491,0.103,358900,{"date":956,"open":600,"high":581,"low":957,"close":958,"change":959,"percent_change":697,"volume":960,"transactions":9,"vwap":958},"2026-05-13",27.086,27.388,0.206,321200,{"date":962,"open":924,"high":571,"low":963,"close":964,"change":965,"percent_change":299,"volume":966,"transactions":9,"vwap":964},"2026-05-12",26.86,27.182,-0.026,309000,{"date":968,"open":969,"high":770,"low":969,"close":970,"change":971,"percent_change":17,"volume":972,"transactions":9,"vwap":970},"2026-05-11",27.15,27.208,0.065,408300,{"date":974,"open":975,"high":571,"low":975,"close":976,"change":977,"percent_change":722,"volume":978,"transactions":9,"vwap":976},"2026-05-08",26.99,27.143,0.171,205600,{"date":980,"open":612,"high":632,"low":601,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-07",26.972,-0.223,-0.82,285700,{"date":986,"open":987,"high":632,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",27,27.195,0.541,2.03,299500,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",26.43,26.72,26.654,0.286,1.08,316800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",26.54,26.57,26.3,26.368,-0.165,-0.62,428000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":149,"volume":1016,"transactions":9,"vwap":1014},"2026-05-01",26.56,26.7,26.51,26.533,0.093,389300,{"date":1018,"open":1019,"high":1013,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-30",26.09,26.44,0.43,1.65,282500,{"date":1025,"open":1019,"high":1019,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",25.93,26.01,-0.139,-0.53,379900,{"date":1032,"open":1033,"high":1034,"low":1027,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-28",26.15,26.205,26.149,-0.171,-0.65,276100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":408,"volume":1046,"transactions":9,"vwap":1044},"2026-04-27",26.21,26.33,26.2,26.32,0.037,294900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":371,"percent_change":34,"volume":1053,"transactions":9,"vwap":1052},"2026-04-24",26.19,26.313,26.08,26.283,357100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1007,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",26.23,26.28,25.86,26.093,-0.163,405000,{"date":1063,"open":1051,"high":1057,"low":1051,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-22",26.256,0.289,1.11,429500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",26.22,26.29,25.945,25.967,-0.304,-1.16,313600,{"date":1078,"open":1044,"high":1044,"low":1079,"close":1080,"change":1081,"percent_change":273,"volume":1082,"transactions":9,"vwap":1080},"2026-04-20",26.145,26.271,-0.049,273300,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1044,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1044},"2026-04-17",26.13,26.4,0.325,1.25,458100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":355,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",26.040001,26.049999,25.92,25.995,-0.015,383300,{"date":1099,"open":1100,"high":1092,"low":1058,"close":1027,"change":234,"percent_change":149,"volume":1101,"transactions":9,"vwap":1027},"2026-04-15",25.96,553800,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1094,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1094},"2026-04-14",25.62,25.97,0.31,1.21,308000,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":907,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",25.2,25.65,25.61,0.2,360000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":615,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",25.38,25.52,25.37,25.41,-0.12,261800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":878,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-09",25.17,25.48,25.44,0.52,515400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",25.45,25.19,25.309,0.712,2.89,295800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-07",24.55,24.64,24.3,24.597,0.005,0.02,369800,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-06",24.44,24.61,24.592,0.091,0.37,509000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",24.27,24.565,24.17,24.501,-0.119,-0.48,422500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1106,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",24.51,24.74,24.62,1.28,309600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",23.77,24.355,24.31,0.71,3.01,541300,{"date":1181,"open":1182,"high":1182,"low":22,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-30",23.91,23.6,-0.09,-0.38,317000,{"date":1188,"open":1182,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-27",23.99,23.66,23.69,-0.364,-1.51,293300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",24.26,24.43,24.054001,-0.488,-1.99,337200,{"date":1204,"open":1205,"high":1142,"low":1205,"close":1206,"change":1207,"percent_change":1177,"volume":1208,"transactions":9,"vwap":1206},"2026-03-25",24.45,24.542,0.172,466200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":310,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",24.29,24.49,24.19,24.37,-0.068,444400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",24.33,24.675,24.438,0.346,1.44,554800,{"date":1226,"open":1227,"high":1228,"low":1189,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",24.41,24.46,24.091999,-0.467,-1.9,382700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-19",24.28,24.655,24.559,-0.091,-0.37,385400,{"date":1242,"open":1243,"high":1244,"low":1142,"close":1245,"change":300,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-18",24.83,24.93,24.65,-1.44,1194000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":422,"percent_change":139,"volume":1254,"transactions":9,"vwap":1253},"2026-03-17",25.030001,25.205,24.98,25.01,471800,{"date":1256,"open":1257,"high":1250,"low":1258,"close":1244,"change":1259,"percent_change":79,"volume":1260,"transactions":9,"vwap":1244},"2026-03-16",24.92,24.853,0.33,542200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":873,"volume":1268,"transactions":9,"vwap":1266},"2026-03-13",24.95,25.0049992,24.575,24.6,-0.214,293700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-12",25.1,24.77,24.814,-0.472,-1.87,302900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",25.28,25.4,25.15,25.286,-0.039,-0.15,399600,{"date":1287,"open":1134,"high":1288,"low":1134,"close":1289,"change":1290,"percent_change":879,"volume":1291,"transactions":9,"vwap":1289},"2026-03-10",25.595,25.325,0.119,420000,{"date":1293,"open":1257,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-09",25.25,24.63,25.206,0.199,0.8,559600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-06",24.99,25.14,24.91,25.007,-0.356,-1.4,604900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-05",25.53,25.57,25.13,25.363,-0.292,-1.14,441700,{"date":1319,"open":1312,"high":1320,"low":1321,"close":1322,"change":17,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-04",25.7,25.434,25.655,0.94,481400,{"date":1326,"open":1279,"high":1327,"low":1252,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-03",25.49,25.415,-0.476,-1.84,590800,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-02",25.6,25.98,25.891,-0.159,-0.61,390300,{"date":1341,"open":1342,"high":1093,"low":1343,"close":1093,"change":1344,"percent_change":291,"volume":1345,"transactions":9,"vwap":1093},"2026-02-27",26.02,25.883,-0.105,447200,{"date":1347,"open":1042,"high":1042,"low":1100,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-26",26.155,-0.115,-0.44,323500,{"date":1353,"open":1049,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-25",26.31,26.16,26.27,0.163,0.62,481500,{"date":1361,"open":1094,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":907,"volume":1366,"transactions":9,"vwap":1364},"2026-02-24",26.12,25.76,26.107,0.204,336300,{"date":1368,"open":1369,"high":1355,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-23",26.030001,25.815,25.903,-0.253,-0.97,300700,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":740,"volume":1339,"transactions":9,"vwap":1379},"2026-02-20",25.87,26.17,26.156,0.248,{"date":1382,"open":1383,"high":1384,"low":1363,"close":1385,"change":1386,"percent_change":1163,"volume":1387,"transactions":9,"vwap":1385},"2026-02-19",25.83,25.94,25.908,-0.126,432600,{"date":1389,"open":1100,"high":1085,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-18",25.9,26.034,0.179,0.69,611900,{"date":1396,"open":1320,"high":1026,"low":1334,"close":1397,"change":1398,"percent_change":573,"volume":1399,"transactions":9,"vwap":1397},"2026-02-17",25.855,0.012,372900,{"date":1401,"open":1402,"high":1335,"low":1403,"close":1404,"change":1405,"percent_change":520,"volume":1406,"transactions":9,"vwap":1404},"2026-02-13",25.89,25.71,25.843,-0.013,345400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":792,"volume":1413,"transactions":9,"vwap":1411},"2026-02-12",26.366,25.831,25.856,-0.519,357000,{"date":1415,"open":843,"high":843,"low":1378,"close":1416,"change":1145,"percent_change":1146,"volume":1417,"transactions":9,"vwap":1416},"2026-02-11",26.375,420300,{"date":1419,"open":987,"high":987,"low":1420,"close":1421,"change":1422,"percent_change":1185,"volume":1423,"transactions":9,"vwap":1421},"2026-02-10",26.325,26.37,-0.101,405100,{"date":1425,"open":1056,"high":843,"low":1043,"close":1426,"change":1427,"percent_change":1066,"volume":1428,"transactions":9,"vwap":1426},"2026-02-09",26.471,0.291,385900,{"date":1430,"open":1431,"high":1056,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-06",25.64,26.18,0.592,2.31,654600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-05",25.69,25.81,25.515,25.588,-0.357,-1.38,304500,{"date":1446,"open":1447,"high":1049,"low":1448,"close":1072,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1072},"2026-02-04",26.11,25.77,-0.275,-1.05,431800,{"date":1453,"open":1043,"high":1454,"low":1455,"close":1070,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1070},"2026-02-03",26.365,25.99,-0.034,-0.13,454800,{"date":1460,"open":1461,"high":1044,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-02",26.1,26.254,0.069,0.26,300900,{"date":1467,"open":1057,"high":1044,"low":1335,"close":1468,"change":1469,"percent_change":311,"volume":1470,"transactions":9,"vwap":1468},"2026-01-30",26.185,-0.265,756500,{"date":1472,"open":1473,"high":1473,"low":1342,"close":1474,"change":1475,"percent_change":415,"volume":1476,"transactions":9,"vwap":1474},"2026-01-29",26.62,26.45,-0.018,453900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":407,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",26.36,26.49,26.355,26.468,0.011,278600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1464,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",26.25,26.465,26.457,0.99,261700,{"date":1493,"open":1092,"high":1004,"low":1092,"close":1494,"change":1495,"percent_change":854,"volume":1496,"transactions":9,"vwap":1494},"2026-01-26",26.197,0.107,761000,{"date":1498,"open":1384,"high":1447,"low":1094,"close":1019,"change":104,"percent_change":757,"volume":1499,"transactions":9,"vwap":1019},"2026-01-23",545500,{"date":1501,"open":1369,"high":1447,"low":1502,"close":1369,"change":1503,"percent_change":18,"volume":1504,"transactions":9,"vwap":1369},"2026-01-22",25.91,0.223,539700,{"date":1506,"open":1312,"high":1502,"low":1312,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-21",25.807,0.281,1.1,1356400,{"date":1512,"open":1113,"high":1513,"low":1327,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-20",25.785,25.526,-0.484,-1.86,423200,{"date":1519,"open":1520,"high":1019,"low":1521,"close":1027,"change":1522,"percent_change":407,"volume":1523,"transactions":9,"vwap":1027},"2026-01-16",26.059999,25.923,0.01,319700,{"date":1525,"open":1369,"high":1526,"low":1527,"close":1528,"change":1398,"percent_change":573,"volume":1529,"transactions":9,"vwap":1528},"2026-01-15",26.125,25.983,26,331600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-14",26.14,25.84,25.988,-0.182,-0.7,349100,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1378,"change":511,"percent_change":1029,"volume":1542,"transactions":9,"vwap":1378},"2026-01-13",26.26,26.07,341300,{"date":1544,"open":1033,"high":1545,"low":1033,"close":1354,"change":234,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1354},"2026-01-12",26.35,0.34,278500,{"date":1549,"open":1528,"high":1540,"low":1528,"close":1070,"change":1550,"percent_change":907,"volume":1551,"transactions":9,"vwap":1070},"2026-01-09",0.205,271000,{"date":1553,"open":1094,"high":1092,"low":1502,"close":1554,"change":1555,"percent_change":1522,"volume":1556,"transactions":9,"vwap":1554},"2026-01-08",26.014999,0.002,294300,{"date":1558,"open":1033,"high":1378,"low":1528,"close":1559,"change":1560,"percent_change":398,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",26.013,-0.102,321300,{"date":1563,"open":1541,"high":1085,"low":1105,"close":1564,"change":1565,"percent_change":1129,"volume":1566,"transactions":9,"vwap":1564},"2026-01-06",26.115,0.136,278000,{"date":1568,"open":1569,"high":1342,"low":1570,"close":1571,"change":1572,"percent_change":86,"volume":1573,"transactions":9,"vwap":1571},"2026-01-05",25.95,25.88,25.979,0.263,284700,{"date":1575,"open":1403,"high":1576,"low":1334,"close":1577,"change":1578,"percent_change":854,"volume":1579,"transactions":9,"vwap":1577},"2026-01-02",25.78,25.716,0.106,180800,{"date":1581,"open":1582,"high":1576,"low":1113,"close":1113,"change":1583,"percent_change":328,"volume":1584,"transactions":9,"vwap":1113},"2025-12-31",25.67,-0.188,425700,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1457,"volume":1591,"transactions":9,"vwap":1589},"2025-12-30",25.66,25.85,25.798,-0.033,312200,{"date":1593,"open":1594,"high":1479,"low":1595,"close":1410,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1410},"2025-12-29",25.79,25.755,-0.109,-0.42,320400,{"date":1600,"open":1335,"high":1095,"low":1390,"close":1384,"change":615,"percent_change":1122,"volume":1601,"transactions":9,"vwap":1384},"2025-12-26",270100,{"date":1603,"open":1058,"high":1604,"low":1058,"close":1105,"change":1605,"percent_change":1114,"volume":1606,"transactions":9,"vwap":1105},"2025-12-24",25.986,0.051,303800,{"date":1608,"open":1113,"high":1026,"low":1113,"close":1609,"change":1610,"percent_change":758,"volume":1611,"transactions":9,"vwap":1609},"2025-12-23",25.919,0.217,672600,{"date":1613,"open":1311,"high":1614,"low":1311,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-22",25.72,25.702,0.232,0.91,344000,{"date":1620,"open":1621,"high":1312,"low":1621,"close":1622,"change":889,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-19",25.22,25.47,0.51,475400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":114,"volume":1632,"transactions":9,"vwap":1630},"2025-12-18",25.35,25.5,25.24,25.34,0.283,1236800,{"date":1634,"open":1120,"high":1120,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-17",25.040001,25.056999,-0.341,-1.34,641900,{"date":1641,"open":1642,"high":1128,"low":1621,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-16",25.39,25.398,-0.552,-2.13,482500,{"date":1648,"open":1105,"high":1520,"low":1649,"close":1569,"change":1650,"percent_change":197,"volume":1651,"transactions":9,"vwap":1569},"2025-12-15",25.875,-0.044,291800,{"date":1653,"open":1019,"high":1043,"low":1058,"close":1654,"change":982,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-12",25.994,-0.85,452900,{"date":1658,"open":1051,"high":1056,"low":1027,"close":1659,"change":1660,"percent_change":574,"volume":1661,"transactions":9,"vwap":1659},"2025-12-11",26.217,0.047,266400,{"date":1663,"open":1369,"high":1664,"low":1570,"close":1378,"change":959,"percent_change":907,"volume":1665,"transactions":9,"vwap":1378},"2025-12-10",26.24,336400,{"date":1667,"open":1105,"high":1520,"low":1569,"close":1668,"change":1669,"percent_change":197,"volume":1670,"transactions":9,"vwap":1668},"2025-12-09",25.964,-0.043,430200,{"date":1672,"open":1086,"high":1086,"low":1026,"close":1673,"change":1674,"percent_change":484,"volume":1675,"transactions":9,"vwap":1673},"2025-12-08",26.007,-0.061,338100,{"date":1677,"open":1043,"high":1043,"low":1092,"close":1678,"change":407,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-05",26.068001,0.15,236000,{"date":1682,"open":1019,"high":1019,"low":1384,"close":1683,"change":1684,"percent_change":-6,"volume":1685,"transactions":9,"vwap":1683},"2025-12-04",26.028,-0.001,236500,{"date":1687,"open":1105,"high":1541,"low":1439,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-03",26.028999,0.129,0.5,268800,{"date":1693,"open":1576,"high":1100,"low":1614,"close":1390,"change":1694,"percent_change":423,"volume":1695,"transactions":9,"vwap":1390},"2025-12-02",0.072,351600,{"date":1697,"open":1582,"high":1384,"low":1582,"close":1698,"change":1699,"percent_change":604,"volume":1700,"transactions":9,"vwap":1698},"2025-12-01",25.828,-0.052,422200,{"date":1702,"open":1703,"high":1502,"low":1703,"close":1570,"change":1704,"percent_change":144,"volume":1705,"transactions":9,"vwap":1570},"2025-11-28",25.68,0.097,194400,{"date":1707,"open":1576,"high":1383,"low":1587,"close":1708,"change":1709,"percent_change":319,"volume":1710,"transactions":9,"vwap":1708},"2025-11-26",25.783,0.235,304000,{"date":1712,"open":1713,"high":1714,"low":1271,"close":1715,"change":423,"percent_change":1066,"volume":1716,"transactions":9,"vwap":1715},"2025-11-25",25.16,25.58,25.548,439100,{"date":1718,"open":1719,"high":1719,"low":1271,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-24",25.31,25.268,0.368,1.48,359100,{"date":1725,"open":1726,"high":1313,"low":1727,"close":1728,"change":574,"percent_change":34,"volume":1729,"transactions":9,"vwap":1728},"2025-11-21",24.81,24.639,24.9,456000,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1306,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-20",25.54,24.72,-1.42,602100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-19",24.94,25.3,24.88,25.076,-0.005,-0.02,4959700,{"date":1746,"open":1747,"high":1748,"low":1257,"close":1749,"change":1750,"percent_change":635,"volume":1751,"transactions":9,"vwap":1749},"2025-11-18",25.21,25.27,25.080999,-0.255,345200,{"date":1753,"open":1732,"high":1754,"low":1747,"close":1755,"change":1756,"percent_change":752,"volume":1757,"transactions":9,"vwap":1755},"2025-11-17",25.59,25.336,-0.229,395400,{"date":1759,"open":1760,"high":1320,"low":1760,"close":1761,"change":355,"percent_change":484,"volume":1762,"transactions":9,"vwap":1761},"2025-11-14",25.315,25.565,412400,{"date":1764,"open":1528,"high":1528,"low":1288,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-13",25.625,-0.395,-1.52,315000,{"date":1770,"open":1342,"high":1520,"low":1771,"close":1342,"change":1045,"percent_change":408,"volume":1772,"transactions":9,"vwap":1342},"2025-11-12",25.934,265200,{"date":1774,"open":1502,"high":1342,"low":1533,"close":1527,"change":1775,"percent_change":371,"volume":1776,"transactions":9,"vwap":1527},"2025-11-11",0.049,261500,{"date":1778,"open":1533,"high":1100,"low":1779,"close":1771,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1771},"2025-11-10",25.705,0.442,1.73,370100,{"date":1784,"open":1327,"high":1785,"low":1786,"close":1785,"change":1483,"percent_change":407,"volume":1787,"transactions":9,"vwap":1785},"2025-11-07",25.492,25.18,353900,{"date":1789,"open":1312,"high":1703,"low":1642,"close":1790,"change":1791,"percent_change":1792,"volume":1082,"transactions":9,"vwap":1790},"2025-11-06",25.481,-0.234,-0.91,{"date":1794,"open":1582,"high":1533,"low":1795,"close":1796,"change":1797,"percent_change":696,"volume":1798,"transactions":9,"vwap":1796},"2025-11-05",25.491,25.715,0.055,399300,{"date":1800,"open":1127,"high":1801,"low":1127,"close":1587,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1587},"2025-11-04",25.817,-0.305,-1.17,872900,{"date":1806,"open":1390,"high":1027,"low":1439,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-03",25.965,0.115,0.44,301500,{"date":1812,"open":1541,"high":1541,"low":1595,"close":1588,"change":1522,"percent_change":407,"volume":1685,"transactions":9,"vwap":1588},"2025-10-31",{"date":1814,"open":1369,"high":1369,"low":1533,"close":1533,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1533},"2025-10-30",-0.203,-0.78,298800,{"date":1819,"open":1043,"high":1043,"low":1771,"close":1820,"change":1821,"percent_change":205,"volume":1822,"transactions":9,"vwap":1820},"2025-10-29",26.042999,-0.028,259700,{"date":1824,"open":1019,"high":1085,"low":1455,"close":1825,"change":1153,"percent_change":149,"volume":1826,"transactions":9,"vwap":1825},"2025-10-28",26.070999,290900,{"date":1828,"open":1528,"high":1027,"low":1377,"close":1335,"change":1503,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1335},"2025-10-27",0.87,326500,{"date":1832,"open":1833,"high":1834,"low":1703,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-24",25.8,25.82,25.757,0.197,0.77,242100,{"date":1840,"open":1311,"high":1104,"low":1627,"close":1841,"change":1842,"percent_change":829,"volume":1843,"transactions":9,"vwap":1841},"2025-10-23",25.56,0.141,362400,{"date":1845,"open":1104,"high":1104,"low":1846,"close":1847,"change":1848,"percent_change":537,"volume":1849,"transactions":9,"vwap":1847},"2025-10-22",25.26,25.419,-0.085,365100,{"date":1851,"open":1121,"high":1841,"low":1121,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-21",25.504,-0.177,-0.69,601300,{"date":1857,"open":1754,"high":1614,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-20",25.535,25.681,0.351,1.39,275700,{"date":1864,"open":1635,"high":1280,"low":1635,"close":1865,"change":1866,"percent_change":1546,"volume":1867,"transactions":9,"vwap":1865},"2025-10-17",25.33,0.085,303500,{"date":1869,"open":1334,"high":1334,"low":1870,"close":1871,"change":1596,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-16",25.135,25.245,-0.43,410400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":124,"volume":1881,"transactions":9,"vwap":1879},"2025-10-15",25.29,25.579,25.155,25.354,0.101,1472700,{"date":1883,"open":1244,"high":1642,"low":1884,"close":1885,"change":1886,"percent_change":1679,"volume":1887,"transactions":9,"vwap":1885},"2025-10-14",24.897,25.253,0.038,233000,{"date":1889,"open":1890,"high":1846,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-13",24.96,25.215,0.414,1.67,268700,{"date":1896,"open":1897,"high":1898,"low":1272,"close":1899,"change":1900,"percent_change":1901,"volume":901,"transactions":9,"vwap":1899},"2025-10-10",25.43,25.495,24.801,-0.589,-2.32,{"date":1903,"open":1112,"high":1112,"low":1739,"close":1642,"change":1904,"percent_change":1905,"volume":901,"transactions":9,"vwap":1642},"2025-10-09",-0.145,-0.57,{"date":1907,"open":1908,"high":1732,"low":1908,"close":1858,"change":371,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1858},"2025-10-08",25.376,0.75,311900,{"date":1912,"open":1280,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-07",25.509,25.271,25.345,-0.164,-0.64,413200,{"date":1920,"open":1628,"high":1921,"low":1280,"close":1913,"change":422,"percent_change":1106,"volume":1922,"transactions":9,"vwap":1913},"2025-10-06",25.533,584000,{"date":1924,"open":1119,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1651,"transactions":9,"vwap":1927},"2025-10-03",25.55,25.375,25.429,0.019,0.07,{"date":1931,"open":1118,"high":1932,"low":1876,"close":1121,"change":1742,"percent_change":1743,"volume":1933,"transactions":9,"vwap":1121},"2025-10-02",25.451,230000,{"date":1935,"open":1739,"high":1936,"low":1937,"close":1328,"change":1938,"percent_change":854,"volume":1939,"transactions":9,"vwap":1328},"2025-10-01",25.444,25.283,0.105,266300,{"date":1941,"open":1271,"high":1630,"low":1271,"close":1719,"change":1942,"percent_change":1546,"volume":1943,"transactions":9,"vwap":1719},"2025-09-30",0.087,247900,{"date":1945,"open":1946,"high":1946,"low":1281,"close":1947,"change":1948,"percent_change":17,"volume":1949,"transactions":9,"vwap":1947},"2025-09-29",25.32,25.223,0.061,344700,{"date":1951,"open":1313,"high":1786,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-26",25.013,25.162,0.152,0.61,220800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1253,"change":1961,"percent_change":1029,"volume":1962,"transactions":9,"vwap":1253},"2025-09-25",24.84,25.07,-0.132,738700,{"date":1964,"open":1946,"high":1946,"low":1271,"close":1965,"change":1284,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-24",25.142,-0.59,276000,{"date":1969,"open":1748,"high":1044,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-23",25.23,25.292,-0.103,-0.41,480800,{"date":1976,"open":1977,"high":1978,"low":1134,"close":1979,"change":1145,"percent_change":1146,"volume":1980,"transactions":9,"vwap":1979},"2025-09-22",25.238,25.42,25.395,364700,{"date":1982,"open":1302,"high":1983,"low":1302,"close":1642,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1642},"2025-09-19",26.094999,0.114,0.45,510300,{"date":1988,"open":1748,"high":1946,"low":1878,"close":1989,"change":822,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-18",25.276,0.3,491900,{"date":1993,"open":1994,"high":1732,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-17",25.049999,25.201,-0.076,-0.3,1907900,{"date":2000,"open":1303,"high":2001,"low":2002,"close":2003,"change":888,"percent_change":408,"volume":2004,"transactions":9,"vwap":2003},"2025-09-16",25.75,25.08,25.277,914100,{"date":175,"open":1846,"high":1876,"low":1786,"close":2006,"change":1475,"percent_change":415,"volume":2007,"transactions":9,"vwap":2006},25.242,63700]