[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BILD":3,"homepage-market-summary":23,"stock-historical-BILD":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BILD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Nomura Global Listed Infrastructure ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.4766,27.6114,-0.1348,-0.49,17.1321,0,31.785,23.16,403.43606338028167,50,710,{"status":24,"indices":25,"watchlist":71,"sectors":93,"benchmarks":149},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":32,"sparkline":78,"date":34},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":32,"sparkline":85,"date":34},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":32,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":32},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":32},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":32},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":32},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":32},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},25.622,652,238039.605,7.24,"2025-04-21",[177,180,186,194,201,208,215,222,229,236,243,250,257,264,273,280,288,295,302,313,320,327,334,340,345,352,360,367,375,383,390,397,404,411,420,430,436,445,455,462,470,477,484,493,500,508,515,521,529,536,542,549,556,562,567,574,581,587,595,604,609,614,621,626,631,636,640,643,649,654,659,665,670,675,680,684,689,693,697,702,706,711,716,722,729,734,740,745,750,756,760,765,770,776,781,786,792,797,802,807,812,816,821,826,830,835,839,844,849,853,857,861,869,877,884,891,896,900,905,913,921,926,930,936,938,942,946,951,955,962,967,971,975,981,984,989,996,1004,1008,1012,1016,1020,1025,1029,1032,1036,1041,1044,1051,1056,1060,1063,1066,1073,1079,1084,1090,1097,1101,1108,1112,1117,1122,1128,1133,1137,1141,1148,1153,1158,1162,1167,1173,1179,1185,1192,1199,1206,1214,1221,1225,1229,1234,1238,1243,1246,1250,1256,1261,1266,1270,1275,1279,1283,1286,1291,1296,1302,1306,1311,1313,1317,1322,1327,1332,1337,1341,1348,1351,1354,1358,1363,1367,1372,1376,1380,1384,1389,1393,1397,1401,1407,1411,1415,1419,1423,1427,1431,1435,1439,1446,1450,1455,1460,1465,1469,1473,1477,1481,1486,1489,1492,1497,1500,1504,1508,1512,1516,1521,1525,1530,1534,1539,1543,1550,1554,1558,1563,1566,1570,1574,1580,1583,1588,1592,1596,1601,1604,1608,1614,1619,1622,1625,1628,1633,1640,1643,1647,1651,1654,1658,1661,1665,1670,1673,1676,1681,1685,1689,1694,1698,1702,1706,1711,1714,1718,1724,1727,1732,1738,1743,1748,1752,1756,1761,1764,1772,1776,1779,1782,1787,1793,1797,1801,1805,1810,1814,1819,1822,1828,1834,1838,1843,1847,1850,1854,1857,1861,1865,1868,1871,1875,1879,1883,1886,1891,1895,1898,1902,1907,1911,1915,1919,1923,1928,1930,1934,1939,1943,1947,1951,1954,1959,1963,1966,1969,1973,1977,1980,1983,1988,1991,1995,1999,2004],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},15,27.415,{"date":181,"open":13,"high":13,"low":13,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":178,"vwap":185},"2026-09-30",-0.0503,-0.18,14.9901,27.7141,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",27.6617,-0.1045,-0.38,17.9341,17,27.5762,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":15,"volume":198,"transactions":199,"vwap":200},"2026-09-28",27.7662,-0.1354,14.9489,16,27.7971,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":192,"vwap":207},"2026-09-25",27.9016,0.0451,0.16,265.8101,27.8503,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":199,"vwap":214},"2026-09-24",27.8565,-0.0975,-0.35,16.9531,27.9514,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":178,"vwap":221},"2026-09-23",27.954,-0.4845,-1.7,14.2341,28.0914,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":192,"vwap":228},"2026-09-22",28.4385,0.0351,0.12,33.9501,28.47,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":192,"vwap":235},"2026-09-21",28.4034,-0.2254,-0.79,45.8101,28.4101,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":178,"vwap":242},"2026-09-18",28.6288,-0.1795,-0.62,16.8101,28.6097,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":192,"vwap":249},"2026-09-17",28.8083,0.2411,0.84,101.0621,28.9514,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":199,"vwap":256},"2026-09-16",28.5672,-0.0148,-0.05,32.9141,28.5845,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":178,"vwap":263},"2026-09-15",28.582,-0.1336,-0.47,13.8441,28.6522,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-14",28.79,28.7156,-0.1914,-0.66,221.3951,18,28.7877,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":199,"vwap":279},"2026-09-11",28.907,-0.0336,-0.12,30.8101,28.9765,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-10",28.9406,-0.245,-0.84,12.8157,14,29.0557,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":286,"vwap":294},"2026-09-09",29.1856,-0.2559,-0.87,17.8101,29.296,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":199,"vwap":301},"2026-09-08",29.4415,0.053,0.18,48.8431,29.3848,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-04",29.39,29.3901,29.25,29.3885,-0.0425,-0.14,3623.8101,31,29.3704,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":199,"vwap":319},"2026-09-03",29.431,0.1655,0.57,23.8771,29.3747,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":286,"vwap":326},"2026-09-02",29.2655,-0.0825,-0.28,32.8101,29.1519,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":178,"vwap":333},"2026-09-01",29.348,-0.143,-0.48,76.8441,29.2971,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":241,"transactions":286,"vwap":339},"2026-08-31",29.491,-0.0845,-0.29,29.4828,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":240,"volume":293,"transactions":192,"vwap":344},"2026-08-28",29.5755,-0.185,29.6796,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":286,"vwap":351},"2026-08-27",29.7605,-0.2229,-0.74,18.8101,29.729,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-26",29.9834,0.021,0.07,12.8101,13,29.9898,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":199,"vwap":366},"2026-08-25",29.9624,0.2072,0.7,15.8431,29.8557,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":271,"vwap":374},"2026-08-24",29.69,29.7552,0.0645,0.22,431.8101,29.699,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":192,"vwap":382},"2026-08-21",29.85,29.6907,-0.2283,-0.76,127.8101,29.8341,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":286,"vwap":389},"2026-08-20",29.919,0.0289,0.1,12.8431,29.9222,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":199,"vwap":396},"2026-08-19",29.8901,-0.0123,-0.04,56.8101,30.0078,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":178,"vwap":403},"2026-08-18",29.9024,0.1331,0.45,12.8655,29.9716,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":271,"vwap":410},"2026-08-17",29.7693,-0.1884,-0.63,64.410105,29.7743,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":387,"volume":417,"transactions":418,"vwap":419},"2026-08-14",29.95,29.9577,29.925,0.0302,332.0911,20,29.9336,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",29.96,30.0599,29.9275,0.0607,0.2,1418.8101,26,29.9614,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":137,"volume":434,"transactions":178,"vwap":435},"2026-08-12",29.8668,0.0944,26.8101,29.8956,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":418,"vwap":444},"2026-08-11",29.75,29.78,29.7724,0.0814,0.27,552.8761,29.768,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",29.662,29.691,29.64,-0.1665,-0.56,672.9771,28,29.6605,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":199,"vwap":461},"2026-08-07",29.8575,0.0997,0.34,14.9091,29.8402,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":102,"volume":467,"transactions":468,"vwap":469},"2026-08-06",29.74,29.7578,0.0183,540.9021,22,29.7444,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":192,"vwap":476},"2026-08-05",29.7395,-0.3268,-1.09,22.8101,29.8112,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":199,"vwap":483},"2026-08-04",30.0663,0.1243,0.42,56.419745,29.9093,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",29.99,29.942,-0.166,-0.55,375.9101,23,29.989,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":261,"volume":497,"transactions":498,"vwap":499},"2026-07-31",30.108,-0.1424,10.8101,10,30.0824,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",30.2504,0.2672,0.89,14.8101,11,30.2763,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":358,"vwap":514},"2026-07-29",29.9832,-0.1013,-0.34,25.8549,30.0134,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":497,"transactions":498,"vwap":520},"2026-07-28",30.0845,0.1899,0.64,30.138,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-27",29.8946,-0.2603,-0.86,20.8101,12,30.193,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":286,"vwap":535},"2026-07-24",30.1549,0.1121,0.37,17.48295,30.1876,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":190,"volume":540,"transactions":506,"vwap":541},"2026-07-23",30.0428,-0.1147,11.8101,30.0591,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":358,"vwap":548},"2026-07-22",30.1575,0.3942,1.32,43.8101,30.0806,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":527,"vwap":555},"2026-07-21",29.7633,-0.1189,-0.4,48.8101,29.7811,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":233,"volume":560,"transactions":506,"vwap":561},"2026-07-20",29.8822,-0.2382,13.8101,29.3481,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":426,"volume":357,"transactions":506,"vwap":566},"2026-07-17",30.1204,0.0606,30.2349,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":205,"volume":572,"transactions":527,"vwap":573},"2026-07-16",30.03,30.0598,0.0477,210.9892,30.028,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":358,"vwap":580},"2026-07-15",30.0121,-0.0721,-0.24,76.8101,30.0638,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":497,"transactions":498,"vwap":586},"2026-07-14",30.0842,0.0397,0.13,30.1465,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":506,"vwap":594},"2026-07-13",30.1199,30.0445,0.0895,0.3,110.8101,30.1198,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-10",29.87,30.040001,29.83,29.955,0.246,0.83,16800,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":212,"volume":608,"transactions":9,"vwap":606},"2026-07-09",29.709,-0.105,100,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":489,"volume":613,"transactions":9,"vwap":611},"2026-07-08",29.814,-0.165,300,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-07",29.84,29.979,0.179,0.6,200,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":608,"transactions":9,"vwap":623},"2026-07-06",29.8,-0.045,-0.15,{"date":627,"open":464,"high":628,"low":464,"close":628,"change":629,"percent_change":630,"volume":613,"transactions":9,"vwap":628},"2026-07-02",29.845,0.579,1.98,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":608,"transactions":9,"vwap":633},"2026-07-01",29.266,-0.263,-0.89,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":284,"volume":608,"transactions":9,"vwap":638},"2026-06-30",29.529,-0.251,{"date":641,"open":439,"high":439,"low":439,"close":439,"change":642,"percent_change":183,"volume":620,"transactions":9,"vwap":439},"2026-06-29",-0.054,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":620,"transactions":9,"vwap":646},"2026-06-26",29.86,29.834,0.071,0.24,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":608,"transactions":9,"vwap":651},"2026-06-25",29.763,0.238,0.81,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":608,"transactions":9,"vwap":656},"2026-06-24",29.525,0.198,0.68,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":226,"volume":620,"transactions":9,"vwap":662},"2026-06-23",29.14,29.327,28.44,0.034,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":608,"transactions":9,"vwap":667},"2026-06-22",29.293,-0.691,-2.3,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":608,"transactions":9,"vwap":672},"2026-06-18",29.984,0.023,0.08,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":608,"transactions":9,"vwap":677},"2026-06-17",29.961,-0.452,-1.49,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":387,"volume":608,"transactions":9,"vwap":682},"2026-06-16",30.413,0.031,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":608,"transactions":9,"vwap":686},"2026-06-15",30.382,-0.113,-0.37,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":481,"volume":608,"transactions":9,"vwap":691},"2026-06-12",30.495,0.127,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":658,"volume":608,"transactions":9,"vwap":695},"2026-06-11",30.368,0.204,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":608,"transactions":9,"vwap":699},"2026-06-10",30.164,0.05,0.17,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":533,"volume":608,"transactions":9,"vwap":704},"2026-06-09",30.114,0.112,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":608,"transactions":9,"vwap":708},"2026-06-08",30.0020008,-0.278,-0.92,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":608,"transactions":9,"vwap":713},"2026-06-05",30.28,-0.017,-0.06,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":613,"transactions":9,"vwap":719},"2026-06-04",30.1,30.297,0.23,0.76,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":625,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-03",29.6,30.38,30.066999,-0.5,1900,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":608,"transactions":9,"vwap":731},"2026-06-02",30.217,0.286,0.96,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":620,"transactions":9,"vwap":737},"2026-06-01",30.01,29.931,-0.357,-1.18,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":608,"transactions":9,"vwap":742},"2026-05-29",30.288,-0.125,-0.41,{"date":746,"open":747,"high":747,"low":682,"close":682,"change":748,"percent_change":269,"volume":749,"transactions":9,"vwap":682},"2026-05-28",30.6,-0.203,1500,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":608,"transactions":9,"vwap":753},"2026-05-27",30.67,30.616,-0.214,-0.69,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":648,"volume":608,"transactions":9,"vwap":758},"2026-05-26",30.83,0.073,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":700,"volume":620,"transactions":9,"vwap":763},"2026-05-22",30.68,30.757,0.016,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":608,"transactions":9,"vwap":767},"2026-05-21",30.741,0.081,0.26,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":169,"transactions":9,"vwap":773},"2026-05-20",30.53,30.66,0.257,0.85,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":608,"transactions":9,"vwap":778},"2026-05-19",30.403,0.119,0.39,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":608,"transactions":9,"vwap":783},"2026-05-18",30.284,0.441,1.48,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":613,"transactions":9,"vwap":789},"2026-05-15",30.030001,29.843,-0.743,-2.43,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":608,"transactions":9,"vwap":794},"2026-05-14",30.586,0.045,0.15,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":612,"percent_change":801,"volume":613,"transactions":9,"vwap":800},"2026-05-13",30.45,30.541,-0.54,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":608,"transactions":9,"vwap":804},"2026-05-12",30.706,0.043,0.14,{"date":808,"open":773,"high":809,"low":773,"close":809,"change":810,"percent_change":811,"volume":613,"transactions":9,"vwap":809},"2026-05-11",30.663,0.185,0.61,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":701,"volume":608,"transactions":9,"vwap":814},"2026-05-08",30.478,0.051,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":608,"transactions":9,"vwap":818},"2026-05-07",30.427,-0.442,-1.43,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":608,"transactions":9,"vwap":823},"2026-05-06",30.869,0.064,0.21,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":122,"volume":608,"transactions":9,"vwap":828},"2026-05-05",30.805,0.123,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":608,"transactions":9,"vwap":832},"2026-05-04",30.682,-0.302,-0.97,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":212,"volume":608,"transactions":9,"vwap":837},"2026-05-01",30.984,-0.11,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":608,"transactions":9,"vwap":841},"2026-04-30",31.094,0.818,2.7,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":608,"transactions":9,"vwap":846},"2026-04-29",30.276,-0.411,-1.34,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":122,"volume":608,"transactions":9,"vwap":851},"2026-04-28",30.687,0.121,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":277,"volume":608,"transactions":9,"vwap":855},"2026-04-27",30.566,-0.036,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":442,"volume":608,"transactions":9,"vwap":859},"2026-04-24",30.602,0.083,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-04-23",30.44,30.519,30.41,0.338,1.12,2100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":720,"volume":876,"transactions":9,"vwap":874},"2026-04-22",30.46,30.5,30.18,30.181,0.069,3800,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-21",30.62,30.112,-0.549,-1.79,4300,{"date":885,"open":886,"high":886,"low":747,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-20",30.79,30.661,-0.071,-0.23,9100,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":608,"transactions":9,"vwap":893},"2026-04-17",30.732,-0.064,-0.21,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":324,"volume":608,"transactions":9,"vwap":898},"2026-04-16",30.796,-0.086,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":608,"transactions":9,"vwap":902},"2026-04-15",30.882,-0.284,-0.91,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-04-14",31.07,31.166,30.95,0.027,0.09,3100,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-13",31.29,31.12,31.139,-0.366,-1.16,600,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":608,"transactions":9,"vwap":923},"2026-04-10",31.505,-0.161,-0.51,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":696,"percent_change":929,"volume":608,"transactions":9,"vwap":928},"2026-04-09",31.666,0.65,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":620,"transactions":9,"vwap":933},"2026-04-08",31.15,31.462,0.342,1.1,{"date":937,"open":916,"high":916,"low":916,"close":916,"change":824,"percent_change":825,"volume":608,"transactions":9,"vwap":916},"2026-04-07",{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":911,"volume":608,"transactions":9,"vwap":940},"2026-04-06",31.056,0.028,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":97,"volume":608,"transactions":9,"vwap":944},"2026-04-02",31.028,0.309,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":608,"transactions":9,"vwap":948},"2026-04-01",30.719,0.169,0.55,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":935,"volume":608,"transactions":9,"vwap":953},"2026-03-31",30.55,0.332,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":613,"transactions":9,"vwap":959},"2026-03-30",30.39,30.47,30.218,0.161,0.54,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":608,"transactions":9,"vwap":964},"2026-03-27",30.056999,-0.052,-0.17,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":15,"volume":608,"transactions":9,"vwap":969},"2026-03-26",30.109,-0.148,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":317,"volume":608,"transactions":9,"vwap":973},"2026-03-25",30.257,0.171,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":459,"volume":980,"transactions":9,"vwap":978},"2026-03-24",29.94,30.086,0.103,1300,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":226,"percent_change":122,"volume":608,"transactions":9,"vwap":983},"2026-03-23",29.983,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":608,"transactions":9,"vwap":986},"2026-03-20",29.863,-0.67,-2.19,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":394,"volume":995,"transactions":9,"vwap":993},"2026-03-19",30.26,30.56,30.533,-0.011,5100,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-18",30.71,30.77,30.544,-0.427,-1.38,4500,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":592,"volume":608,"transactions":9,"vwap":1006},"2026-03-17",30.971,0.093,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":317,"volume":608,"transactions":9,"vwap":1010},"2026-03-16",30.878,0.176,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":226,"volume":608,"transactions":9,"vwap":1014},"2026-03-13",30.702,0.038,{"date":1017,"open":999,"high":828,"low":1018,"close":1018,"change":838,"percent_change":1019,"volume":613,"transactions":9,"vwap":1018},"2026-03-12",30.664,-0.36,{"date":1021,"open":1022,"high":886,"low":1022,"close":1023,"change":1024,"percent_change":226,"volume":169,"transactions":9,"vwap":1023},"2026-03-11",30.76,30.774,0.037,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":755,"volume":608,"transactions":9,"vwap":1027},"2026-03-10",30.737,-0.213,{"date":1030,"open":909,"high":909,"low":909,"close":909,"change":1031,"percent_change":796,"volume":620,"transactions":9,"vwap":909},"2026-03-09",0.047,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":715,"volume":608,"transactions":9,"vwap":1034},"2026-03-06",30.903,-0.018,{"date":1037,"open":758,"high":1038,"low":758,"close":1038,"change":1039,"percent_change":1040,"volume":608,"transactions":9,"vwap":1038},"2026-03-05",30.921,-0.371,-1.19,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1011,"percent_change":317,"volume":608,"transactions":9,"vwap":1043},"2026-03-04",31.292,{"date":1045,"open":916,"high":916,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-03",30.52,31.116,-0.609,-1.92,500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":715,"percent_change":1055,"volume":620,"transactions":9,"vwap":1054},"2026-03-02",31.58,31.725,-0.19,{"date":1057,"open":18,"high":18,"low":18,"close":18,"change":1058,"percent_change":1059,"volume":608,"transactions":9,"vwap":18},"2026-02-27",0.187,0.59,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":17,"percent_change":17,"volume":608,"transactions":9,"vwap":1062},"2026-02-26",31.598,{"date":1064,"open":1062,"high":1062,"low":1062,"close":1062,"change":1065,"percent_change":720,"volume":608,"transactions":9,"vwap":1062},"2026-02-25",0.074,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-24",31.41,31.524,0.089,0.28,3400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":769,"percent_change":602,"volume":1078,"transactions":9,"vwap":1077},"2026-02-23",31.55,31.38,31.435,3700,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":608,"transactions":9,"vwap":1081},"2026-02-20",31.175,0.193,0.62,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":613,"transactions":9,"vwap":1087},"2026-02-19",30.9,30.982,-0.027,-0.09,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-18",31.34,31.0090008,-0.266,-0.85,5000,{"date":1098,"open":1068,"high":1068,"low":1099,"close":1100,"change":1015,"percent_change":226,"volume":613,"transactions":9,"vwap":1100},"2026-02-17",31.26,31.275,{"date":1102,"open":1103,"high":1100,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-13",31.1,31.237,0.471,1.53,52600,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":364,"volume":608,"transactions":9,"vwap":1110},"2026-02-12",30.766,0.213,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":620,"transactions":9,"vwap":1114},"2026-02-11",30.553,0.351,1.16,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":658,"volume":608,"transactions":9,"vwap":1120},"2026-02-10",30.19,30.202,0.203,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":519,"volume":1127,"transactions":9,"vwap":1125},"2026-02-09",29.79,29.999,0.192,400,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":608,"transactions":9,"vwap":1130},"2026-02-06",29.807,0.197,0.67,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":394,"percent_change":1136,"volume":1127,"transactions":9,"vwap":1135},"2026-02-05",29.61,-0.13,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":785,"volume":1050,"transactions":9,"vwap":1139},"2026-02-04",29.65,0.433,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1126,"percent_change":132,"volume":1147,"transactions":9,"vwap":1146},"2026-02-03",29.28,29.298,29.17,29.217,7100,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":620,"transactions":9,"vwap":1150},"2026-02-02",29.025,-0.242,-0.83,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":608,"transactions":9,"vwap":1155},"2026-01-30",29.267,-0.136,-0.46,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":961,"volume":608,"transactions":9,"vwap":1160},"2026-01-29",29.403,0.159,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":608,"transactions":9,"vwap":1164},"2026-01-28",29.244,-0.009,-0.03,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":112,"volume":1050,"transactions":9,"vwap":1170},"2026-01-27",29.08,29.253,28.66,0.326,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":657,"percent_change":1178,"volume":920,"transactions":9,"vwap":1176},"2026-01-26",28.92,28.927,28.54,0.69,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1165,"percent_change":1166,"volume":1184,"transactions":9,"vwap":1182},"2026-01-23",28.545,28.729,28.3,700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1127,"transactions":9,"vwap":1188},"2026-01-22",28.715,28.738,28.51,0.152,0.53,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":980,"transactions":9,"vwap":1195},"2026-01-21",28.13,28.586,28.11,0.348,1.23,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":678,"percent_change":1205,"volume":728,"transactions":9,"vwap":1204},"2026-01-20",28.24,28.595,27.99,28.238,-1.58,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-01-16",28.465,28.69,28.155,0.244,0.86,1200,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-15",28.456,28.446,0.054,0.19,5200,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1083,"volume":608,"transactions":9,"vwap":1223},"2026-01-14",28.392,0.175,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":744,"volume":608,"transactions":9,"vwap":1227},"2026-01-13",28.217,-0.115,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":608,"transactions":9,"vwap":1231},"2026-01-12",28.332,0.002,0.01,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1136,"volume":608,"transactions":9,"vwap":1236},"2026-01-09",28.33,-0.038,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":608,"transactions":9,"vwap":1240},"2026-01-08",28.368,0.132,0.47,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":330,"percent_change":727,"volume":608,"transactions":9,"vwap":1245},"2026-01-07",28.236,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":701,"volume":608,"transactions":9,"vwap":1248},"2026-01-06",28.379,0.048,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1127,"transactions":9,"vwap":1253},"2026-01-05",28.38,28.331,-0.072,-0.25,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":608,"transactions":9,"vwap":1258},"2026-01-02",28.403,0.256,0.91,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":608,"transactions":9,"vwap":1263},"2025-12-31",28.147,-0.111,-0.39,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":372,"volume":608,"transactions":9,"vwap":1268},"2025-12-30",28.258,0.062,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":608,"transactions":9,"vwap":1272},"2025-12-29",28.196,0.03,0.11,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1233,"percent_change":1278,"volume":608,"transactions":9,"vwap":1277},"2025-12-26",28.166,0.04,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":925,"volume":608,"transactions":9,"vwap":1281},"2025-12-24",28.156,-0.144,{"date":1284,"open":1285,"high":1183,"low":1285,"close":1183,"change":796,"percent_change":1191,"volume":608,"transactions":9,"vwap":1183},"2025-12-23",28.235,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":608,"transactions":9,"vwap":1288},"2025-12-22",28.15,0.145,0.52,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":608,"transactions":9,"vwap":1293},"2025-12-19",28.0049992,-0.087,-0.31,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":608,"transactions":9,"vwap":1299},"2025-12-18",28.74,28.091999,-0.119,-0.42,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":442,"volume":608,"transactions":9,"vwap":1304},"2025-12-17",28.211,0.077,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":292,"volume":1127,"transactions":9,"vwap":1309},"2025-12-16",28.19,28.134,-0.246,{"date":1312,"open":1252,"high":1252,"low":1252,"close":1252,"change":1219,"percent_change":1132,"volume":620,"transactions":9,"vwap":1252},"2025-12-15",{"date":1314,"open":1308,"high":1308,"low":1308,"close":1308,"change":1315,"percent_change":1316,"volume":608,"transactions":9,"vwap":1308},"2025-12-12",0.156,0.56,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":608,"transactions":9,"vwap":1319},"2025-12-11",28.034,-0.006,-0.02,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":759,"percent_change":769,"volume":920,"transactions":9,"vwap":1326},"2025-12-10",27.907,28.61,28.040001,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":608,"transactions":9,"vwap":1329},"2025-12-09",27.967,-0.077,-0.27,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":608,"transactions":9,"vwap":1334},"2025-12-08",28.044001,-0.197,-0.7,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":961,"volume":608,"transactions":9,"vwap":1339},"2025-12-05",28.241,0.151,{"date":1342,"open":663,"high":663,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-04",28.030001,28.09,-0.403,-1.41,7400,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":764,"percent_change":102,"volume":608,"transactions":9,"vwap":1350},"2025-12-03",28.493,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":856,"percent_change":1136,"volume":608,"transactions":9,"vwap":1353},"2025-12-02",28.477,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":710,"volume":608,"transactions":9,"vwap":1356},"2025-12-01",28.513,-0.264,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":608,"transactions":9,"vwap":1360},"2025-11-28",28.777,0.262,0.92,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":733,"volume":608,"transactions":9,"vwap":1365},"2025-11-26",28.515,0.271,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":608,"transactions":9,"vwap":1369},"2025-11-25",28.244,0.087,0.31,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":442,"volume":608,"transactions":9,"vwap":1374},"2025-11-24",28.157,0.076,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":733,"volume":608,"transactions":9,"vwap":1378},"2025-11-21",28.080999,0.268,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":687,"percent_change":553,"volume":608,"transactions":9,"vwap":1383},"2025-11-20",27.88,27.813,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":608,"transactions":9,"vwap":1386},"2025-11-19",27.926,-0.22,-0.78,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":512,"volume":1184,"transactions":9,"vwap":1391},"2025-11-18",28.146,-0.095,{"date":1394,"open":1395,"high":1395,"low":1339,"close":1339,"change":1396,"percent_change":254,"volume":1050,"transactions":9,"vwap":1339},"2025-11-17",28.29,-0.014,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1055,"volume":608,"transactions":9,"vwap":1399},"2025-11-14",28.255,-0.053,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":755,"volume":613,"transactions":9,"vwap":1405},"2025-11-13",28.4,28.43,28.308,-0.196,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":585,"percent_change":1410,"volume":608,"transactions":9,"vwap":1409},"2025-11-12",28.504,0.46,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":961,"volume":608,"transactions":9,"vwap":1413},"2025-11-11",28.374,0.153,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":147,"volume":608,"transactions":9,"vwap":1417},"2025-11-10",28.221,0.099,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":481,"volume":608,"transactions":9,"vwap":1421},"2025-11-07",28.122,0.118,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":625,"volume":608,"transactions":9,"vwap":1425},"2025-11-06",28.0039997,-0.043,{"date":1428,"open":1196,"high":1196,"low":1429,"close":1429,"change":1430,"percent_change":1083,"volume":613,"transactions":9,"vwap":1429},"2025-11-05",28.047001,0.172,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1088,"percent_change":1434,"volume":608,"transactions":9,"vwap":1433},"2025-11-04",27.875,-0.1,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":578,"volume":608,"transactions":9,"vwap":1437},"2025-11-03",27.902,-0.067,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":331,"volume":1445,"transactions":9,"vwap":1442},"2025-10-31",27.94,27.969,27.86,-0.135,800,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1136,"volume":608,"transactions":9,"vwap":1448},"2025-10-30",28.104,-0.037,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":608,"transactions":9,"vwap":1452},"2025-10-29",28.141,-0.362,-1.27,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":608,"transactions":9,"vwap":1457},"2025-10-28",28.503,-0.127,-0.44,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":608,"transactions":9,"vwap":1462},"2025-10-27",28.63,0.007,0.02,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":387,"volume":608,"transactions":9,"vwap":1467},"2025-10-24",28.623,0.029,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":107,"volume":608,"transactions":9,"vwap":1471},"2025-10-23",28.594,-0.004,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":459,"volume":608,"transactions":9,"vwap":1475},"2025-10-22",28.598,0.098,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1156,"percent_change":261,"volume":620,"transactions":9,"vwap":1480},"2025-10-21",28.56,28.5,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":533,"volume":620,"transactions":9,"vwap":1484},"2025-10-20",28.58,28.636,0.105,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":642,"percent_change":1055,"volume":608,"transactions":9,"vwap":1488},"2025-10-17",28.531,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1315,"percent_change":950,"volume":1050,"transactions":9,"vwap":1491},"2025-10-16",28.585,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":608,"transactions":9,"vwap":1494},"2025-10-15",28.429,0.164,0.58,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1131,"percent_change":364,"volume":608,"transactions":9,"vwap":1499},"2025-10-14",28.265,{"date":1501,"open":1343,"high":1502,"low":1343,"close":1503,"change":1024,"percent_change":585,"volume":728,"transactions":9,"vwap":1503},"2025-10-13",28.1,28.068001,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":233,"volume":608,"transactions":9,"vwap":1506},"2025-10-10",28.031,-0.224,{"date":1509,"open":1510,"high":1510,"low":1399,"close":1399,"change":1511,"percent_change":226,"volume":920,"transactions":9,"vwap":1399},"2025-10-09",28.355,0.035,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1371,"volume":608,"transactions":9,"vwap":1514},"2025-10-08",28.22,0.088,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1434,"volume":608,"transactions":9,"vwap":1519},"2025-10-07",28.179,28.132,-0.029,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":226,"volume":608,"transactions":9,"vwap":1523},"2025-10-06",28.161,0.033,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":608,"transactions":9,"vwap":1527},"2025-10-03",28.128,0.266,0.95,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":715,"percent_change":895,"volume":608,"transactions":9,"vwap":1533},"2025-10-02",27.87,27.862,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":608,"transactions":9,"vwap":1536},"2025-10-01",27.922,0.101,0.36,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":154,"volume":608,"transactions":9,"vwap":1541},"2025-09-30",27.821,0.205,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-09-29",27.47,27.616,0.122,0.44,3600,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1242,"volume":608,"transactions":9,"vwap":1552},"2025-09-26",27.494,0.129,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":324,"volume":608,"transactions":9,"vwap":1556},"2025-09-25",27.365,-0.076,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":648,"volume":613,"transactions":9,"vwap":1561},"2025-09-24",27.45,27.441,0.066,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":899,"percent_change":1295,"volume":608,"transactions":9,"vwap":1565},"2025-09-23",27.375,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":533,"volume":608,"transactions":9,"vwap":1568},"2025-09-22",27.461,0.102,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":895,"volume":608,"transactions":9,"vwap":1572},"2025-09-19",27.359,-0.058,{"date":1575,"open":1576,"high":1560,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":912,"transactions":9,"vwap":1577},"2025-09-18",27.43,27.417,-0.198,-0.72,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1015,"percent_change":806,"volume":608,"transactions":9,"vwap":1582},"2025-09-17",27.615,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":608,"transactions":9,"vwap":1585},"2025-09-16",27.577,-0.167,-0.6,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1320,"percent_change":1321,"volume":1213,"transactions":9,"vwap":1591},"2025-09-15",27.77,27.744,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1071,"volume":620,"transactions":9,"vwap":1594},"2025-09-12",27.75,0.078,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1529,"volume":613,"transactions":9,"vwap":1599},"2025-09-11",27.57,27.672,0.261,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":768,"percent_change":592,"volume":608,"transactions":9,"vwap":1603},"2025-09-10",27.411,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1273,"percent_change":1274,"volume":1445,"transactions":9,"vwap":1607},"2025-09-09",27.23,27.33,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1610,"change":1612,"percent_change":212,"volume":1613,"transactions":9,"vwap":1610},"2025-09-08",27.3,27.305,-0.096,900,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1410,"volume":1078,"transactions":9,"vwap":1617},"2025-09-05",27.34,27.396,0.125,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":298,"percent_change":1219,"volume":608,"transactions":9,"vwap":1621},"2025-09-04",27.271,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1396,"percent_change":254,"volume":608,"transactions":9,"vwap":1624},"2025-09-03",27.218,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1265,"percent_change":1346,"volume":608,"transactions":9,"vwap":1627},"2025-09-02",27.232,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":625,"volume":1050,"transactions":9,"vwap":1631},"2025-08-29",27.51,27.622,-0.041,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1301,"volume":1639,"transactions":9,"vwap":1637},"2025-08-28",27.67,27.68,27.663,-0.118,1700,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":700,"percent_change":299,"volume":608,"transactions":9,"vwap":1642},"2025-08-27",27.781,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1255,"volume":608,"transactions":9,"vwap":1645},"2025-08-26",27.731,-0.07,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":512,"percent_change":1650,"volume":608,"transactions":9,"vwap":1649},"2025-08-25",27.801,-1.21,{"date":1652,"open":1452,"high":1452,"low":1452,"close":1452,"change":1653,"percent_change":867,"volume":608,"transactions":9,"vwap":1452},"2025-08-22",0.313,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1089,"percent_change":1657,"volume":608,"transactions":9,"vwap":1656},"2025-08-21",27.828,-0.32,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1082,"percent_change":364,"volume":608,"transactions":9,"vwap":1660},"2025-08-20",27.918,{"date":1662,"open":1636,"high":1663,"low":1636,"close":1663,"change":1664,"percent_change":122,"volume":920,"transactions":9,"vwap":1663},"2025-08-19",27.725,0.111,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":212,"volume":608,"transactions":9,"vwap":1668},"2025-08-18",27.609,27.614,-0.097,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":759,"percent_change":769,"volume":608,"transactions":9,"vwap":1672},"2025-08-15",27.711,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":355,"percent_change":674,"volume":608,"transactions":9,"vwap":1675},"2025-08-14",27.638,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1289,"percent_change":1191,"volume":1680,"transactions":9,"vwap":1679},"2025-08-13",27.54,27.617,2400,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":372,"volume":608,"transactions":9,"vwap":1683},"2025-08-12",27.472,0.061,{"date":1686,"open":1687,"high":1687,"low":1603,"close":1603,"change":1688,"percent_change":1464,"volume":1078,"transactions":9,"vwap":1603},"2025-08-11",27.423,0.005,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":608,"transactions":9,"vwap":1691},"2025-08-08",27.406,-0.083,-0.3,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":459,"volume":608,"transactions":9,"vwap":1696},"2025-08-07",27.489,0.094,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":806,"volume":608,"transactions":9,"vwap":1700},"2025-08-06",27.395,0.039,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1233,"volume":608,"transactions":9,"vwap":1704},"2025-08-05",27.356,0.003,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":608,"transactions":9,"vwap":1708},"2025-08-04",27.353,0.282,1.04,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1366,"percent_change":97,"volume":608,"transactions":9,"vwap":1713},"2025-08-01",27.070999,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":612,"percent_change":1717,"volume":608,"transactions":9,"vwap":1716},"2025-07-31",26.8,-0.61,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":674,"volume":1613,"transactions":9,"vwap":1722},"2025-07-30",26.99,27,26.965,0.022,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":647,"percent_change":769,"volume":608,"transactions":9,"vwap":1726},"2025-07-29",26.943,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":608,"transactions":9,"vwap":1729},"2025-07-28",26.872,-0.355,-1.3,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1166,"volume":1737,"transactions":9,"vwap":1735},"2025-07-25",27.15,27.227,-0.007,2900,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":608,"transactions":9,"vwap":1740},"2025-07-24",27.234,-0.091,-0.33,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1254,"percent_change":1747,"volume":620,"transactions":9,"vwap":1746},"2025-07-23",27.303,27.325,-0.26,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1172,"percent_change":1751,"volume":608,"transactions":9,"vwap":1750},"2025-07-22",27.397,1.2,{"date":1753,"open":1754,"high":1754,"low":1713,"close":1713,"change":1537,"percent_change":533,"volume":1755,"transactions":9,"vwap":1713},"2025-07-21",27.09,1400,{"date":1757,"open":1720,"high":1720,"low":1758,"close":1759,"change":1760,"percent_change":950,"volume":1050,"transactions":9,"vwap":1759},"2025-07-18",26.9,26.97,0.147,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1007,"percent_change":147,"volume":608,"transactions":9,"vwap":1763},"2025-07-17",26.823,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1767},"2025-07-16",26.566,26.73,26.53,0.135,0.51,2000,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":408,"volume":608,"transactions":9,"vwap":1774},"2025-07-15",26.595,-0.168,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":829,"percent_change":1410,"volume":608,"transactions":9,"vwap":1778},"2025-07-14",26.763,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":965,"percent_change":1055,"volume":608,"transactions":9,"vwap":1781},"2025-07-11",26.64,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":254,"volume":608,"transactions":9,"vwap":1785},"2025-07-10",26.57,26.692,-0.013,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1769,"percent_change":1770,"volume":1792,"transactions":9,"vwap":1790},"2025-07-09",26.66,26.705,26.61,4600,{"date":1794,"open":1795,"high":1795,"low":1784,"close":1784,"change":1796,"percent_change":1055,"volume":920,"transactions":9,"vwap":1784},"2025-07-08",26.58,-0.051,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":833,"percent_change":1800,"volume":608,"transactions":9,"vwap":1799},"2025-07-07",26.621,-1.12,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1273,"volume":608,"transactions":9,"vwap":1803},"2025-07-03",26.923,0.008,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":451,"volume":1127,"transactions":9,"vwap":1808},"2025-07-02",26.87,26.915,-0.151,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":974,"percent_change":519,"volume":620,"transactions":9,"vwap":1813},"2025-07-01",27.1,27.066,{"date":1815,"open":1816,"high":1758,"low":1816,"close":1817,"change":1818,"percent_change":653,"volume":980,"transactions":9,"vwap":1817},"2025-06-30",26.86,26.895,0.215,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1796,"percent_change":1055,"volume":608,"transactions":9,"vwap":1821},"2025-06-27",26.68,{"date":1823,"open":1821,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":61,"volume":749,"transactions":9,"vwap":1826},"2025-06-26",26.755,26.662,26.731,0.239,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":920,"transactions":9,"vwap":1831},"2025-06-25",26.499,26.492,-0.206,-0.77,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1459,"volume":608,"transactions":9,"vwap":1836},"2025-06-24",26.698,-0.117,{"date":1839,"open":1821,"high":1840,"low":1821,"close":1840,"change":1841,"percent_change":1842,"volume":1127,"transactions":9,"vwap":1840},"2025-06-23",26.815,0.209,0.79,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":888,"percent_change":1331,"volume":1184,"transactions":9,"vwap":1846},"2025-06-20",26.67,26.606,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1786,"percent_change":254,"volume":608,"transactions":9,"vwap":1849},"2025-06-18",26.677,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1832,"percent_change":1833,"volume":620,"transactions":9,"vwap":1853},"2025-06-17",26.88,26.69,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1438,"percent_change":1255,"volume":608,"transactions":9,"vwap":1856},"2025-06-16",26.896,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":635,"volume":608,"transactions":9,"vwap":1859},"2025-06-13",26.963,-0.243,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":775,"volume":608,"transactions":9,"vwap":1863},"2025-06-12",27.206,0.229,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":910,"percent_change":387,"volume":608,"transactions":9,"vwap":1867},"2025-06-11",26.977,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1485,"percent_change":780,"volume":608,"transactions":9,"vwap":1870},"2025-06-10",26.95,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1157,"volume":608,"transactions":9,"vwap":1873},"2025-06-09",26.845,-0.124,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":107,"volume":17,"transactions":9,"vwap":1877},"2025-06-06",26.969,-0.002,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":642,"percent_change":1882,"volume":608,"transactions":9,"vwap":1881},"2025-06-05",26.971,-0.2,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":715,"percent_change":1387,"volume":17,"transactions":9,"vwap":1885},"2025-06-04",27.025,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":512,"volume":1771,"transactions":9,"vwap":1889},"2025-06-03",27.054001,27.084999,-0.092,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1219,"percent_change":364,"volume":1755,"transactions":9,"vwap":1894},"2025-06-02",27.08,27.177,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":696,"percent_change":721,"volume":17,"transactions":9,"vwap":1897},"2025-05-30",26.987,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1059,"volume":608,"transactions":9,"vwap":1900},"2025-05-29",26.783,0.157,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":608,"transactions":9,"vwap":1904},"2025-05-28",26.626,-0.271,-1.01,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1548,"volume":608,"transactions":9,"vwap":1909},"2025-05-27",26.897,0.117,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":31,"volume":608,"transactions":9,"vwap":1913},"2025-05-23",26.78,0.195,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1579,"volume":608,"transactions":9,"vwap":1917},"2025-05-22",26.585,-0.193,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1579,"volume":17,"transactions":9,"vwap":1921},"2025-05-21",26.778,-0.194,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":620,"transactions":9,"vwap":1925},"2025-05-20",26.972,0.189,0.71,{"date":1929,"open":1900,"high":1900,"low":1900,"close":1900,"change":1495,"percent_change":1083,"volume":608,"transactions":9,"vwap":1900},"2025-05-19",{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":127,"volume":608,"transactions":9,"vwap":1932},"2025-05-16",26.619,0.207,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":608,"transactions":9,"vwap":1936},"2025-05-15",26.412,0.456,1.76,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":624,"percent_change":966,"volume":169,"transactions":9,"vwap":1942},"2025-05-14",25.905,25.956,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":961,"volume":17,"transactions":9,"vwap":1945},"2025-05-13",26.00099945,0.139,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":219,"volume":608,"transactions":9,"vwap":1949},"2025-05-12",25.862,-0.446,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1515,"percent_change":459,"volume":608,"transactions":9,"vwap":1953},"2025-05-09",26.308,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":608,"transactions":9,"vwap":1956},"2025-05-08",26.22,-0.319,-1.2,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":911,"volume":608,"transactions":9,"vwap":1961},"2025-05-07",26.539,0.025,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1422,"percent_change":401,"volume":608,"transactions":9,"vwap":1965},"2025-05-06",26.514,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":700,"percent_change":1219,"volume":17,"transactions":9,"vwap":1968},"2025-05-05",26.396,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1178,"volume":608,"transactions":9,"vwap":1971},"2025-05-02",26.346,0.181,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":15,"volume":608,"transactions":9,"vwap":1975},"2025-05-01",26.165,-0.129,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1890,"percent_change":212,"volume":608,"transactions":9,"vwap":1979},"2025-04-30",26.294,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1418,"percent_change":142,"volume":608,"transactions":9,"vwap":1982},"2025-04-29",26.386,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":585,"percent_change":1987,"volume":1050,"transactions":9,"vwap":1986},"2025-04-28",26.29,26.287,0.5,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1035,"percent_change":1646,"volume":608,"transactions":9,"vwap":1990},"2025-04-25",26.157,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":40,"volume":17,"transactions":9,"vwap":1993},"2025-04-24",26.175,0.259,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1055,"percent_change":1998,"volume":608,"transactions":9,"vwap":1997},"2025-04-23",25.916,-0.73,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":17,"transactions":9,"vwap":2001},"2025-04-22",26.106,0.484,1.89,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":17,"percent_change":17,"volume":608,"transactions":9,"vwap":171}]