[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BILT":3,"homepage-market-summary":26,"stock-historical-BILT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BILT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Infrastructure Active ETF","Cboe BZX",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},26.1,26.115,26.15,26,25.86,0.24,0.93,13891.581972,0,29.8,23.96,19030.16492243624,36.6,298,{"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},19030,5670989.146886,4.05,"2025-07-29",[177,180,190,199,209,218,229,238,247,257,267,277,288,297,306,316,325,335,345,354,364,374,384,395,403,413,423,433,442,453,463,469,477,488,497,507,515,524,531,541,550,559,569,576,585,592,600,607,616,626,636,646,655,663,673,682,691,700,708,718,725,732,740,748,755,761,767,774,781,787,794,800,806,811,817,824,832,838,846,854,859,865,871,878,884,889,895,902,908,914,921,927,934,940,946,952,957,964,969,973,979,985,991,996,999,1004,1010,1015,1022,1028,1032,1036,1042,1047,1050,1057,1062,1069,1073,1078,1081,1088,1094,1099,1106,1112,1117,1123,1128,1133,1139,1145,1151,1155,1161,1166,1172,1177,1183,1189,1195,1199,1207,1213,1217,1222,1228,1233,1237,1243,1248,1253,1257,1263,1266,1271,1275,1278,1283,1288,1293,1299,1304,1311,1315,1318,1323,1329,1335,1341,1347,1354,1361,1369,1377,1381,1385,1390,1395,1400,1407,1413,1416,1421,1425,1431,1438,1443,1448,1452,1458,1461,1463,1469,1472,1477,1482,1489,1494,1501,1508,1512,1517,1521,1526,1531,1535,1539,1544,1549,1556,1562,1567,1572,1579,1583,1587,1593,1598,1600,1604,1608,1612,1617,1621,1627,1630,1634,1641,1644,1649,1654,1659,1662,1667,1670,1676,1680,1685,1690,1697,1702,1705,1712,1715,1720,1724,1730,1734,1738,1743,1748,1755,1760,1764,1769,1775,1780,1786,1791,1798,1803,1812,1818,1823,1828,1832,1837,1843,1848,1854,1859,1864,1870,1875,1881,1887,1892,1897,1902,1908,1913,1915,1918,1925,1930,1939,1945,1949,1954,1960,1965,1972,1976,1983,1987,1994,1998],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},185,26.0671,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",25.82,25.87,25.63,-0.0302,-0.12,24266.7886,214,25.7831,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",26.05,25.8902,-0.0498,-0.19,20114.4038,166,25.9448,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",25.84,25.94,25.662,0.04,0.15,16751.343,201,25.8294,{"date":210,"open":211,"high":211,"low":182,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",26.08,25.9,-0.09,-0.35,21680.134,206,25.941,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",25.95,26.0299,25.88,25.99,0.02,0.08,16173.514455,207,25.9515,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",26.27,25.97,-0.2,-0.76,12802.293314,217,26.0516,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",26.46,26.17,-0.37,-1.39,35253.1546,379,26.2798,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",26.62,26.66,26.54,-0.015,-0.06,198280.7196,216,26.6005,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",26.64,26.725,26.555,-0.095,-0.36,20687.485838,204,26.6121,{"date":268,"open":269,"high":270,"low":249,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",26.67,26.72,26.65,-0.27,-1,9648.83268,189,26.6831,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",26.88,26.955,26.8099,26.92,0.265,0.99,19598.030801,292,26.8929,{"date":289,"open":290,"high":291,"low":251,"close":292,"change":293,"percent_change":213,"volume":294,"transactions":295,"vwap":296},"2026-09-16",26.8,26.89,26.655,-0.025,8095.3516,175,26.7621,{"date":298,"open":299,"high":279,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",26.85,26.68,-0.32,-1.19,51232.034914,242,26.7568,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":195,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",27.07,27.08,26.97,27,-0.7,13486.0676,222,27.0273,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":205,"volume":322,"transactions":323,"vwap":324},"2026-09-11",27.42,27.14,27.19,0.0397,22488.597177,181,27.2132,{"date":326,"open":327,"high":328,"low":319,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",27.29,27.39,27.1503,-0.3097,-1.13,11858.2086,139,27.2466,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",27.61,27.405,27.46,-0.26,-0.94,9544.5686,148,27.5009,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":265,"vwap":353},"2026-09-08",27.625,27.78,27.72,0.1587,0.58,15438.560681,27.7345,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":263,"volume":361,"transactions":362,"vwap":363},"2026-09-04",27.51,27.63,27.47,27.5613,-0.0987,24862.2478,140,27.5354,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",27.465,27.69,27.66,0.26,0.95,11962.7176,163,27.5555,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",27.44,27.17,27.4,0.007,0.03,10712.1865,182,27.3283,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",27.49,27.5088,27.2877,27.393,-0.161,-0.58,11620.901977,157,27.412,{"date":396,"open":337,"high":337,"low":397,"close":398,"change":399,"percent_change":301,"volume":400,"transactions":401,"vwap":402},"2026-08-31",27.461,27.554,-0.0898,14024.4735,195,27.5312,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":333,"vwap":412},"2026-08-28",27.82,28.06,27.6,27.6438,-0.2562,-0.92,11134.030295,27.7716,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",28.04,27.84,27.9,-0.28,-0.99,14216.222837,162,27.9006,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",29.25,27.965,28.18,0.12,0.43,19698.0505,210,28.3789,{"date":434,"open":435,"high":436,"low":435,"close":406,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",27.8,28.1,0.13,0.47,12921.2585,154,28.0544,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",27.75,28.38,27.73,27.93,0.145,0.52,6070.4673,130,27.8653,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",28.05,27.7151,27.785,-0.225,-0.8,16567.5973,200,27.8175,{"date":464,"open":405,"high":465,"low":405,"close":466,"change":20,"percent_change":20,"volume":467,"transactions":382,"vwap":468},"2026-08-20",28.24,28.01,12541.1573,28.0905,{"date":470,"open":471,"high":471,"low":472,"close":466,"change":473,"percent_change":213,"volume":474,"transactions":475,"vwap":476},"2026-08-19",28.2,28,-0.0247,11591.0203,192,28.0456,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",28.1299,28.22,28.0101,28.0347,-0.0053,-0.02,11090.341764,145,28.1388,{"date":489,"open":490,"high":491,"low":492,"close":415,"change":493,"percent_change":494,"volume":495,"transactions":227,"vwap":496},"2026-08-17",28.075,28.095,27.98,-0.0315,-0.11,17224.6443,28.0292,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":205,"volume":504,"transactions":505,"vwap":506},"2026-08-14",28.0702,28.0999,28.07,28.0715,0.0415,11890.5383,161,28.0818,{"date":508,"open":415,"high":436,"low":472,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",28.03,0.05,0.18,12952.4013,169,28.0431,{"date":516,"open":517,"high":518,"low":519,"close":492,"change":511,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",27.94,27.99,27.9099,0.65,11658.417132,114,27.961,{"date":525,"open":444,"high":526,"low":367,"close":435,"change":527,"percent_change":49,"volume":528,"transactions":529,"vwap":530},"2026-08-11",27.86,0.135,31371.7633,301,27.7903,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",27.53,27.745,27.665,-0.215,-0.77,18332.911585,229,27.6586,{"date":542,"open":543,"high":544,"low":545,"close":543,"change":225,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",27.88,28.09,27.768,0.29,18507.6903,243,27.9171,{"date":551,"open":517,"high":552,"low":553,"close":435,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",28.545,27.77,-0.058,-0.21,24142.441962,231,27.8521,{"date":560,"open":526,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",28.02,27.8399,27.858,-0.342,-1.21,13312.3063,159,27.8764,{"date":570,"open":571,"high":480,"low":435,"close":471,"change":437,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",27.89,0.46,28299.905047,312,28.0772,{"date":577,"open":578,"high":579,"low":580,"close":501,"change":581,"percent_change":582,"volume":583,"transactions":188,"vwap":584},"2026-08-03",28.13,28.48,27.95,-0.14,-0.5,25180.66129,28.006,{"date":586,"open":455,"high":480,"low":455,"close":587,"change":380,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",28.21,0.11,11583.0783,156,28.1511,{"date":593,"open":594,"high":595,"low":415,"close":427,"change":484,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",28.32,28.685,-0.07,21816.3063,294,28.1526,{"date":601,"open":602,"high":602,"low":603,"close":471,"change":418,"percent_change":604,"volume":605,"transactions":207,"vwap":606},"2026-07-29",28.42,28.168,-0.98,19505.909462,28.2707,{"date":608,"open":609,"high":609,"low":610,"close":579,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",28.745,28.45,-0.17,-0.59,10394.603673,173,28.5878,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":295,"vwap":625},"2026-07-27",28.6,28.82,28.5401,28.65,-0.2093,-0.73,17834.791729,28.5968,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":144,"volume":633,"transactions":634,"vwap":635},"2026-07-24",28.91,28.9886,28.85,28.8593,0.1104,14871.1259,183,28.9053,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":539,"vwap":645},"2026-07-23",28.7189,28.871,28.712723,28.7489,0.0461,0.16,27077.8299,28.7719,{"date":647,"open":648,"high":619,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",28.28,28.7028,0.3828,1.35,29190.7239,254,28.6666,{"date":656,"open":648,"high":657,"low":480,"close":594,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",29.47,-0.065,-0.23,620695.0889,360,28.2994,{"date":664,"open":665,"high":621,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",28.6299,28.36,28.385,-0.135,-0.47,66074.5589,416,28.4904,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":494,"percent_change":679,"volume":680,"transactions":539,"vwap":681},"2026-07-17",28.78,28.94,28.5,28.52,-0.38,27760.9199,28.6698,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":643,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",28.47,28.83,28.63,0.56,35579.3325,314,28.8203,{"date":692,"open":693,"high":693,"low":694,"close":684,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",28.68,28.46,-0.18,-0.63,59596.664184,411,28.549,{"date":701,"open":702,"high":630,"low":703,"close":621,"change":204,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",28.775,28.59,0.14,74441.7182,466,28.6943,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":124,"volume":715,"transactions":716,"vwap":717},"2026-07-13",28.62,28.87,28.5799,28.61,0.113,72588.469017,422,28.618,{"date":719,"open":720,"high":678,"low":602,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",28.475,28.497,0.127,0.45,9600,{"date":726,"open":727,"high":728,"low":666,"close":729,"change":730,"percent_change":695,"volume":731,"transactions":9,"vwap":729},"2026-07-09",28.53,29.16,28.37,-0.05,17800,{"date":733,"open":734,"high":735,"low":736,"close":602,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":602},"2026-07-08",28.44,29.19,28.39,-0.16,-0.56,20500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",28.35,28.77,28.58,0.2,0.7,23500,{"date":749,"open":713,"high":750,"low":751,"close":445,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":445},"2026-07-06",29.28,28.33,-0.13,-0.46,31200,{"date":756,"open":445,"high":757,"low":751,"close":758,"change":438,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-02",29.37,28.51,1.68,46900,{"date":762,"open":763,"high":763,"low":492,"close":764,"change":765,"percent_change":204,"volume":766,"transactions":9,"vwap":764},"2026-07-01",28.101,28.040001,0.01,253000,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":565,"volume":773,"transactions":9,"vwap":771},"2026-06-30",28.19,28.675,28.030001,-0.344,1793100,{"date":775,"open":594,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-29",28.374,28.16,-0.111,-0.39,4300,{"date":782,"open":445,"high":677,"low":751,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",28.485,0.143,0.5,10300,{"date":788,"open":594,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-25",28.342,28.31,0.214,0.76,1100,{"date":795,"open":561,"high":796,"low":517,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",28.128,0.122,0.44,7000,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":429,"volume":805,"transactions":9,"vwap":803},"2026-06-23",27.81,28.0060005,0.121,1600,{"date":807,"open":808,"high":580,"low":808,"close":809,"change":714,"percent_change":810,"volume":793,"transactions":9,"vwap":809},"2026-06-22",27.87,27.885,0.41,{"date":812,"open":543,"high":813,"low":814,"close":814,"change":815,"percent_change":510,"volume":816,"transactions":9,"vwap":814},"2026-06-18",28.715,27.772,0.015,2300,{"date":818,"open":777,"high":819,"low":367,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",28.189,27.757,-0.452,-1.6,9800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":149,"volume":831,"transactions":9,"vwap":829},"2026-06-16",28.27,28.295,28.205,28.209,0.099,1400,{"date":833,"open":501,"high":427,"low":501,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",28.11,-1.33,-4.52,8500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":643,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-12",29.35,29.46,29.27,29.44,0.55,6100,{"date":847,"open":848,"high":849,"low":850,"close":750,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":750},"2026-06-11",29.24,29.33,29.18,0.21,0.72,13800,{"date":855,"open":856,"high":425,"low":857,"close":857,"change":224,"percent_change":858,"volume":816,"transactions":9,"vwap":857},"2026-06-10",29.1,29.07,0.07,{"date":860,"open":861,"high":861,"low":862,"close":861,"change":863,"percent_change":134,"volume":864,"transactions":9,"vwap":861},"2026-06-09",29.049999,29,0.19,11500,{"date":866,"open":856,"high":856,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",28.86,-0.317,-1.09,1700,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":804,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-05",28.9,29.265,29.177,0.42,3200,{"date":879,"open":743,"high":880,"low":743,"close":881,"change":882,"percent_change":124,"volume":883,"transactions":9,"vwap":881},"2026-06-04",29.09,29.056,0.116,11800,{"date":885,"open":886,"high":887,"low":676,"close":676,"change":20,"percent_change":20,"volume":888,"transactions":9,"vwap":676},"2026-06-03",29.14,29.145,3500,{"date":890,"open":891,"high":676,"low":892,"close":676,"change":893,"percent_change":86,"volume":894,"transactions":9,"vwap":676},"2026-06-02",28.885,28.88,0.292,3100,{"date":896,"open":897,"high":897,"low":686,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",28.95,28.648,-0.472,-1.62,4400,{"date":903,"open":850,"high":850,"low":904,"close":905,"change":906,"percent_change":263,"volume":907,"transactions":9,"vwap":905},"2026-05-29",29.11,29.12,-0.106,2500,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":537,"volume":913,"transactions":9,"vwap":911},"2026-05-28",29.4,29.226,-0.226,2000,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":186,"volume":920,"transactions":9,"vwap":918},"2026-05-27",29.51,29.39,29.452,-0.036,4800,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":437,"volume":926,"transactions":9,"vwap":924},"2026-05-26",29.65,29.488,0.038,2200,{"date":928,"open":757,"high":929,"low":930,"close":931,"change":588,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-22",29.469,29.29,29.45,0.37,5100,{"date":935,"open":936,"high":840,"low":936,"close":937,"change":938,"percent_change":351,"volume":939,"transactions":9,"vwap":937},"2026-05-21",29.13,29.34,0.17,2100,{"date":941,"open":848,"high":848,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",29.17,0.09,0.31,148100,{"date":947,"open":628,"high":948,"low":628,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-19",29.08,0.185,0.64,2800,{"date":953,"open":954,"high":628,"low":954,"close":955,"change":956,"percent_change":42,"volume":888,"transactions":9,"vwap":955},"2026-05-18",28.7,28.895,0.285,{"date":958,"open":959,"high":960,"low":744,"close":713,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":713},"2026-05-15",28.72,28.8,-0.512,-1.76,3900,{"date":965,"open":861,"high":966,"low":861,"close":966,"change":967,"percent_change":844,"volume":968,"transactions":9,"vwap":966},"2026-05-14",29.122,0.159,1300,{"date":970,"open":892,"high":862,"low":630,"close":971,"change":972,"percent_change":623,"volume":933,"transactions":9,"vwap":971},"2026-05-13",28.963,-0.212,{"date":974,"open":862,"high":850,"low":862,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-12",29.175,0.066,0.23,1800,{"date":980,"open":981,"high":942,"low":982,"close":983,"change":984,"percent_change":876,"volume":963,"transactions":9,"vwap":983},"2026-05-11",29.149,29.105,29.109,0.123,{"date":986,"open":987,"high":948,"low":988,"close":988,"change":989,"percent_change":753,"volume":990,"transactions":9,"vwap":988},"2026-05-08",29.030001,28.986,-0.134,3000,{"date":992,"open":993,"high":993,"low":856,"close":905,"change":994,"percent_change":995,"volume":990,"transactions":9,"vwap":905},"2026-05-07",29.235,-0.258,-0.88,{"date":997,"open":923,"high":923,"low":998,"close":998,"change":815,"percent_change":510,"volume":920,"transactions":9,"vwap":998},"2026-05-06",29.378,{"date":1000,"open":910,"high":1001,"low":1002,"close":1002,"change":104,"percent_change":745,"volume":1003,"transactions":9,"vwap":1002},"2026-05-05",29.515,29.363,1900,{"date":1005,"open":1006,"high":1006,"low":848,"close":1007,"change":1008,"percent_change":1009,"volume":170,"transactions":9,"vwap":1007},"2026-05-04",29.49,29.303,-0.247,-0.84,{"date":1011,"open":21,"high":21,"low":1012,"close":1013,"change":213,"percent_change":1014,"volume":907,"transactions":9,"vwap":1013},"2026-05-01",29.545,29.55,-0.3,{"date":1016,"open":1017,"high":923,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":894,"transactions":9,"vwap":1019},"2026-04-30",29.58,29.5,29.64,0.692,2.39,{"date":1023,"open":1024,"high":856,"low":1025,"close":1025,"change":1026,"percent_change":273,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",29.094999,28.948,-0.292,1200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":848,"change":204,"percent_change":704,"volume":793,"transactions":9,"vwap":848},"2026-04-28",29.2,29.255,{"date":1033,"open":1034,"high":1034,"low":1030,"close":1030,"change":1035,"percent_change":205,"volume":170,"transactions":9,"vwap":1030},"2026-04-27",29.36,0.043,{"date":1037,"open":1038,"high":850,"low":886,"close":1039,"change":1040,"percent_change":1041,"volume":978,"transactions":9,"vwap":1039},"2026-04-24",29.155,29.157,-0.043,-0.15,{"date":1043,"open":904,"high":1030,"low":856,"close":1030,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1030},"2026-04-23",0.57,1.99,2900,{"date":1048,"open":1049,"high":619,"low":713,"close":686,"change":484,"percent_change":596,"volume":805,"transactions":9,"vwap":686},"2026-04-22",28.74,{"date":1051,"open":1052,"high":1053,"low":1054,"close":621,"change":1055,"percent_change":1056,"volume":883,"transactions":9,"vwap":621},"2026-04-21",28.995,29.01,28.17,-0.43,-1.48,{"date":1058,"open":1053,"high":1059,"low":1053,"close":948,"change":1060,"percent_change":779,"volume":1061,"transactions":9,"vwap":948},"2026-04-20",29.275,-0.115,13200,{"date":1063,"open":905,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":119,"volume":1068,"transactions":9,"vwap":1066},"2026-04-17",29.22,29.059999,29.195,0.072,5700,{"date":1070,"open":905,"high":1071,"low":862,"close":1071,"change":225,"percent_change":1072,"volume":870,"transactions":9,"vwap":1071},"2026-04-16",29.123,0.28,{"date":1074,"open":936,"high":936,"low":1075,"close":1076,"change":994,"percent_change":995,"volume":1077,"transactions":9,"vwap":1076},"2026-04-15",29.040001,29.042999,4900,{"date":1079,"open":910,"high":910,"low":735,"close":1080,"change":1067,"percent_change":119,"volume":894,"transactions":9,"vwap":1080},"2026-04-14",29.301,{"date":1082,"open":850,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-13",29.229,29.15,-0.301,-1.02,900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":418,"volume":780,"transactions":9,"vwap":1092},"2026-04-10",29.59,29.62,29.53,-0.084,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":950,"volume":968,"transactions":9,"vwap":1097},"2026-04-09",29.68,29.614,0.189,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":149,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",29.23,29.425,29.21,1.2,7400,{"date":1107,"open":856,"high":936,"low":1108,"close":1109,"change":1110,"percent_change":511,"volume":1111,"transactions":9,"vwap":1109},"2026-04-07",28.99,29.075001,0.053,3300,{"date":1113,"open":1114,"high":948,"low":1114,"close":1115,"change":1116,"percent_change":225,"volume":913,"transactions":9,"vwap":1115},"2026-04-06",28.96,29.021999,0.023,{"date":1118,"open":619,"high":1119,"low":619,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-02",28.999,0.177,0.61,500,{"date":1124,"open":897,"high":897,"low":743,"close":1125,"change":1126,"percent_change":49,"volume":1127,"transactions":9,"vwap":1125},"2026-04-01",28.822,0.141,5800,{"date":1129,"open":1130,"high":1131,"low":758,"close":1131,"change":1132,"percent_change":852,"volume":816,"transactions":9,"vwap":1131},"2026-03-31",28.57,28.681,0.205,{"date":1134,"open":758,"high":1135,"low":684,"close":1136,"change":1137,"percent_change":1138,"volume":170,"transactions":9,"vwap":1136},"2026-03-30",28.66,28.476,0.111,0.39,{"date":1140,"open":1141,"high":703,"low":1142,"close":1142,"change":1143,"percent_change":149,"volume":1144,"transactions":9,"vwap":1142},"2026-03-27",28.395,28.365,0.098,2700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":659,"volume":170,"transactions":9,"vwap":1149},"2026-03-26",28.3,28.355,28.267,-0.066,{"date":1152,"open":1153,"high":734,"low":1154,"close":1154,"change":984,"percent_change":798,"volume":170,"transactions":9,"vwap":1154},"2026-03-25",28.345,28.333,{"date":1156,"open":1157,"high":1158,"low":587,"close":587,"change":1159,"percent_change":938,"volume":1160,"transactions":9,"vwap":587},"2026-03-24",28.34,28.4,0.047,8400,{"date":1162,"open":834,"high":465,"low":834,"close":1163,"change":1164,"percent_change":520,"volume":1165,"transactions":9,"vwap":1163},"2026-03-23",28.163,0.183,600,{"date":1167,"open":1168,"high":1169,"low":492,"close":492,"change":1170,"percent_change":1171,"volume":1027,"transactions":9,"vwap":492},"2026-03-20",28.55,28.552,-0.572,-2,{"date":1173,"open":610,"high":1174,"low":736,"close":1169,"change":1175,"percent_change":1176,"volume":939,"transactions":9,"vwap":1169},"2026-03-19",28.595,-0.009,-0.03,{"date":1178,"open":954,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1027,"transactions":9,"vwap":1180},"2026-03-18",28.738,28.561,-0.347,-1.2,{"date":1184,"open":856,"high":856,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-17",28.908,-0.122,-0.42,1500,{"date":1190,"open":862,"high":987,"low":1191,"close":987,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":987},"2026-03-16",28.98,0.192,0.67,5400,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":723,"volume":1087,"transactions":9,"vwap":1197},"2026-03-13",28.838,0.128,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-12",28.84,29.02,28.71,-0.083,-0.29,119100,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":737,"volume":1212,"transactions":9,"vwap":1210},"2026-03-11",28.795,28.793,-0.045,300,{"date":1214,"open":1075,"high":1075,"low":1197,"close":1197,"change":1215,"percent_change":1216,"volume":1087,"transactions":9,"vwap":1197},"2026-03-10",-0.128,-0.44,{"date":1218,"open":954,"high":1219,"low":710,"close":1219,"change":1220,"percent_change":1221,"volume":1111,"transactions":9,"vwap":1219},"2026-03-09",28.966,-0.013,-0.04,{"date":1223,"open":619,"high":1108,"low":1224,"close":1225,"change":1226,"percent_change":753,"volume":1227,"transactions":9,"vwap":1225},"2026-03-06",28.81,28.979,-0.133,4200,{"date":1229,"open":1064,"high":1064,"low":1230,"close":1231,"change":679,"percent_change":1232,"volume":926,"transactions":9,"vwap":1231},"2026-03-05",28.97,29.112,-1.29,{"date":1234,"open":1034,"high":1235,"low":1034,"close":1235,"change":1236,"percent_change":687,"volume":170,"transactions":9,"vwap":1235},"2026-03-04",29.492,0.163,{"date":1238,"open":1239,"high":1240,"low":628,"close":1240,"change":1241,"percent_change":1242,"volume":894,"transactions":9,"vwap":1240},"2026-03-03",28.92,29.329,-0.326,-1.1,{"date":1244,"open":923,"high":1245,"low":923,"close":1246,"change":1247,"percent_change":737,"volume":805,"transactions":9,"vwap":1246},"2026-03-02",29.73,29.655,-0.049,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":791,"percent_change":34,"volume":1252,"transactions":9,"vwap":1251},"2026-02-27",29.685,29.704,800,{"date":1254,"open":657,"high":1092,"low":843,"close":1006,"change":1255,"percent_change":1072,"volume":1256,"transactions":9,"vwap":1006},"2026-02-26",0.082,6500,{"date":1258,"open":1259,"high":1259,"low":975,"close":1260,"change":1261,"percent_change":581,"volume":1262,"transactions":9,"vwap":1260},"2026-02-25",29.57,29.408,-0.042,4700,{"date":1264,"open":750,"high":931,"low":842,"close":931,"change":643,"percent_change":844,"volume":1265,"transactions":9,"vwap":931},"2026-02-24",3800,{"date":1267,"open":1268,"high":1268,"low":1269,"close":930,"change":1270,"percent_change":1193,"volume":877,"transactions":9,"vwap":930},"2026-02-23",29.38,29.26,0.196,{"date":1272,"open":948,"high":1273,"low":948,"close":1273,"change":1274,"percent_change":1193,"volume":951,"transactions":9,"vwap":1273},"2026-02-20",29.094,0.194,{"date":1276,"open":892,"high":1277,"low":892,"close":873,"change":224,"percent_change":858,"volume":1087,"transactions":9,"vwap":873},"2026-02-19",28.935,{"date":1279,"open":850,"high":850,"low":619,"close":892,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":892},"2026-02-18",-0.294,-1.01,13600,{"date":1284,"open":757,"high":917,"low":856,"close":1285,"change":1286,"percent_change":510,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",29.174,0.016,9500,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":723,"percent_change":1292,"volume":793,"transactions":9,"vwap":1291},"2026-02-13",28.879,29.158,1.57,{"date":1294,"open":630,"high":867,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-12",28.708,0.225,0.79,700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1072,"percent_change":284,"volume":926,"transactions":9,"vwap":1303},"2026-02-11",28.367,28.49,28.483,{"date":1305,"open":466,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1003,"transactions":9,"vwap":1308},"2026-02-10",28.25,27.985,28.203,0.273,0.98,{"date":1312,"open":802,"high":517,"low":802,"close":447,"change":1313,"percent_change":1314,"volume":805,"transactions":9,"vwap":447},"2026-02-09",0.198,0.71,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1270,"percent_change":1314,"volume":1212,"transactions":9,"vwap":1317},"2026-02-06",27.732,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":851,"volume":1087,"transactions":9,"vwap":1321},"2026-02-05",27.5,27.536,0.057,{"date":1324,"open":328,"high":1325,"low":328,"close":1326,"change":1327,"percent_change":1328,"volume":913,"transactions":9,"vwap":1326},"2026-02-04",27.525,27.479,0.234,0.86,{"date":1330,"open":1331,"high":1332,"low":319,"close":1332,"change":1333,"percent_change":1334,"volume":793,"transactions":9,"vwap":1332},"2026-02-03",27.175,27.245,0.347,1.29,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":912,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-02",27.21,26.898,-0.83,2400,{"date":1342,"open":320,"high":1343,"low":1344,"close":1345,"change":919,"percent_change":752,"volume":1346,"transactions":9,"vwap":1345},"2026-01-30",27.26,26.91,27.124,10800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1353,"volume":1046,"transactions":9,"vwap":1350},"2026-01-29",27.13,27.16,27.115,0.239,0.89,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":484,"volume":1360,"transactions":9,"vwap":1358},"2026-01-28",27.09,26.87,26.921,-0.005,3700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1003,"transactions":9,"vwap":1366},"2026-01-27",26.95,26.954,26.925,26.926,0.222,0.83,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":933,"transactions":9,"vwap":1374},"2026-01-26",26.79,26.792,26.665,26.704,0.184,0.69,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":224,"percent_change":225,"volume":907,"transactions":9,"vwap":1380},"2026-01-23",26.4,26.52,{"date":1382,"open":1371,"high":1371,"low":1383,"close":1384,"change":224,"percent_change":225,"volume":1046,"transactions":9,"vwap":1384},"2026-01-22",26.43,26.5,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":1192,"percent_change":34,"volume":1256,"transactions":9,"vwap":1388},"2026-01-21",26.415,26.48,26.33,{"date":1391,"open":1392,"high":1392,"low":231,"close":1393,"change":1394,"percent_change":312,"volume":877,"transactions":9,"vwap":1393},"2026-01-20",26.49,26.288,-0.186,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1327,"percent_change":1353,"volume":1399,"transactions":9,"vwap":1398},"2026-01-16",26.29,26.474,11200,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":723,"volume":1406,"transactions":9,"vwap":1404},"2026-01-15",26.34,26.18,26.24,0.118,4100,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":852,"volume":933,"transactions":9,"vwap":1411},"2026-01-14",26.040001,26.175,26.122,0.187,{"date":1414,"open":212,"high":1415,"low":201,"close":1415,"change":1220,"percent_change":730,"volume":1144,"transactions":9,"vwap":1415},"2026-01-13",25.935,{"date":1417,"open":1418,"high":1418,"low":202,"close":1419,"change":1420,"percent_change":858,"volume":1144,"transactions":9,"vwap":1419},"2026-01-12",26.049999,25.948,0.018,{"date":1422,"open":1423,"high":223,"low":1424,"close":1424,"change":252,"percent_change":253,"volume":978,"transactions":9,"vwap":1424},"2026-01-09",25.96,25.93,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1122,"transactions":9,"vwap":1428},"2026-01-08",25.977,25.945,0.223,0.87,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":273,"volume":1437,"transactions":9,"vwap":1435},"2026-01-07",25.98,25.68,25.722,-0.261,22400,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":224,"percent_change":225,"volume":1442,"transactions":9,"vwap":1441},"2026-01-06",25.89,25.983,400,{"date":1444,"open":15,"high":15,"low":1445,"close":1446,"change":1447,"percent_change":213,"volume":990,"transactions":9,"vwap":1446},"2026-01-05",25.695,25.963,-0.024,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":804,"percent_change":438,"volume":1122,"transactions":9,"vwap":1451},"2026-01-02",26.034,25.987,{"date":1453,"open":1454,"high":222,"low":1455,"close":1456,"change":1457,"percent_change":242,"volume":1087,"transactions":9,"vwap":1456},"2025-12-31",25.856,25.85,25.866,-0.097,{"date":1459,"open":202,"high":1433,"low":202,"close":1446,"change":1460,"percent_change":437,"volume":968,"transactions":9,"vwap":1446},"2025-12-30",0.033,{"date":1462,"open":15,"high":15,"low":1424,"close":1424,"change":976,"percent_change":369,"volume":831,"transactions":9,"vwap":1424},"2025-12-29",{"date":1464,"open":182,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":765,"volume":1468,"transactions":9,"vwap":1465},"2025-12-26",25.864,25.79,0.003,5000,{"date":1470,"open":182,"high":1471,"low":182,"close":1471,"change":1460,"percent_change":437,"volume":1111,"transactions":9,"vwap":1471},"2025-12-24",25.861,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":520,"volume":1212,"transactions":9,"vwap":1475},"2025-12-23",25.745,25.828,0.168,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":704,"percent_change":844,"volume":1481,"transactions":9,"vwap":1480},"2025-12-22",25.41,25.66,3400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":737,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-19",25.65,25.749,25.52,-0.62,14200,{"date":1490,"open":1491,"high":1492,"low":1434,"close":1434,"change":765,"percent_change":204,"volume":1493,"transactions":9,"vwap":1434},"2025-12-18",25.72,25.81,28400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":943,"volume":1500,"transactions":9,"vwap":1498},"2025-12-17",25.6,25.69,25.67,0.024,14600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1252,"transactions":9,"vwap":1505},"2025-12-16",25.801,25.64,25.646,-0.447,-1.71,{"date":1509,"open":1424,"high":1510,"low":1424,"close":1510,"change":1511,"percent_change":1121,"volume":831,"transactions":9,"vwap":1510},"2025-12-15",26.093,0.158,{"date":1513,"open":1441,"high":1441,"low":1514,"close":1415,"change":1515,"percent_change":369,"volume":1516,"transactions":9,"vwap":1415},"2025-12-12",25.91,0.067,4000,{"date":1518,"open":220,"high":220,"low":1519,"close":1519,"change":858,"percent_change":1520,"volume":1298,"transactions":9,"vwap":1519},"2025-12-11",25.868,0.27,{"date":1522,"open":1523,"high":1455,"low":1523,"close":1524,"change":484,"percent_change":1525,"volume":1442,"transactions":9,"vwap":1524},"2025-12-10",25.78,25.798,-0.08,{"date":1527,"open":1440,"high":1440,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1027,"transactions":9,"vwap":1528},"2025-12-09",25.818,-0.087,-0.34,{"date":1532,"open":15,"high":15,"low":1533,"close":1533,"change":1534,"percent_change":612,"volume":1188,"transactions":9,"vwap":1533},"2025-12-08",25.905,-0.155,{"date":1536,"open":231,"high":231,"low":1537,"close":1537,"change":1538,"percent_change":242,"volume":1122,"transactions":9,"vwap":1537},"2025-12-05",26.059999,-0.096,{"date":1540,"open":1541,"high":1541,"low":22,"close":1542,"change":1543,"percent_change":596,"volume":1068,"transactions":9,"vwap":1542},"2025-12-04",26.213,26.156,-0.019,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1410,"change":815,"percent_change":104,"volume":1548,"transactions":9,"vwap":1410},"2025-12-03",26.229,26.13,6400,{"date":1550,"open":1551,"high":231,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":963,"transactions":9,"vwap":1553},"2025-12-02",26.265,26.09,26.16,-0.145,-0.55,{"date":1557,"open":1558,"high":1380,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1188,"transactions":9,"vwap":1559},"2025-12-01",26.505,26.305,-0.328,-1.23,{"date":1563,"open":1384,"high":1564,"low":1565,"close":1564,"change":643,"percent_change":1566,"volume":901,"transactions":9,"vwap":1564},"2025-11-28",26.633,26.495,0.6,{"date":1568,"open":1379,"high":1569,"low":1379,"close":1569,"change":1570,"percent_change":1571,"volume":1298,"transactions":9,"vwap":1569},"2025-11-26",26.473,0.288,1.1,{"date":1573,"open":1574,"high":1575,"low":1553,"close":1576,"change":1577,"percent_change":546,"volume":1578,"transactions":9,"vwap":1576},"2025-11-25",26.2,26.22,26.185,0.076,23400,{"date":1580,"open":16,"high":1581,"low":16,"close":1581,"change":1582,"percent_change":876,"volume":870,"transactions":9,"vwap":1581},"2025-11-24",26.109,0.109,{"date":1584,"open":182,"high":1585,"low":182,"close":15,"change":745,"percent_change":129,"volume":1586,"transactions":9,"vwap":15},"2025-11-21",26.02,20700,{"date":1588,"open":211,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":913,"transactions":9,"vwap":1590},"2025-11-20",26.084,25.8,-0.126,-0.49,{"date":1594,"open":1514,"high":1595,"low":1514,"close":1595,"change":1596,"percent_change":1597,"volume":1122,"transactions":9,"vwap":1595},"2025-11-19",25.926,-0.254,-0.97,{"date":1599,"open":1574,"high":1574,"low":1403,"close":1403,"change":1247,"percent_change":195,"volume":870,"transactions":9,"vwap":1403},"2025-11-18",{"date":1601,"open":1602,"high":1603,"low":1602,"close":1546,"change":1175,"percent_change":1176,"volume":1188,"transactions":9,"vwap":1546},"2025-11-17",26.221,26.35,{"date":1605,"open":1403,"high":231,"low":1403,"close":1606,"change":1607,"percent_change":1176,"volume":1087,"transactions":9,"vwap":1606},"2025-11-14",26.238,-0.007,{"date":1609,"open":1397,"high":1397,"low":1610,"close":1610,"change":1611,"percent_change":738,"volume":1165,"transactions":9,"vwap":1610},"2025-11-13",26.245,-0.147,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1499,"percent_change":943,"volume":170,"transactions":9,"vwap":1616},"2025-11-12",26.32,26.406,26.392,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1164,"percent_change":746,"volume":170,"transactions":9,"vwap":1620},"2025-11-11",26.26,26.368,{"date":1622,"open":1623,"high":1624,"low":1409,"close":1576,"change":1625,"percent_change":1626,"volume":1046,"transactions":9,"vwap":1576},"2025-11-10",26.14,26.191,0.165,0.63,{"date":1628,"open":1455,"high":1585,"low":1590,"close":1585,"change":283,"percent_change":1629,"volume":1516,"transactions":9,"vwap":1585},"2025-11-07",1.03,{"date":1631,"open":1492,"high":1492,"low":1632,"close":1632,"change":1633,"percent_change":195,"volume":913,"transactions":9,"vwap":1632},"2025-11-06",25.755,-0.048,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":863,"volume":1003,"transactions":9,"vwap":1639},"2025-11-05",25.802,25.813,25.781,25.803,0.048,{"date":1642,"open":1434,"high":1643,"low":1434,"close":1632,"change":1176,"percent_change":186,"volume":805,"transactions":9,"vwap":1632},"2025-11-04",25.76,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":186,"volume":1111,"transactions":9,"vwap":1647},"2025-11-03",25.606,25.785,-0.031,{"date":1650,"open":1497,"high":1651,"low":1497,"close":1652,"change":1175,"percent_change":1176,"volume":1653,"transactions":9,"vwap":1652},"2025-10-31",25.829,25.816,2600,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":546,"volume":1165,"transactions":9,"vwap":1657},"2025-10-30",25.913,25.825,0.075,{"date":1660,"open":15,"high":15,"low":1661,"close":1661,"change":301,"percent_change":1561,"volume":799,"transactions":9,"vwap":1661},"2025-10-29",25.75,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1555,"volume":926,"transactions":9,"vwap":1665},"2025-10-28",26.126,26.07,-0.143,{"date":1668,"open":1669,"high":1541,"low":1669,"close":1541,"change":379,"percent_change":380,"volume":1111,"transactions":9,"vwap":1541},"2025-10-27",26.144,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":679,"volume":805,"transactions":9,"vwap":1674},"2025-10-24",26.23,26.19,26.206,-0.099,{"date":1677,"open":231,"high":1402,"low":1678,"close":1559,"change":1679,"percent_change":418,"volume":894,"transactions":9,"vwap":1559},"2025-10-23",26.207,-0.075,{"date":1681,"open":1682,"high":1682,"low":1603,"close":1683,"change":1684,"percent_change":438,"volume":926,"transactions":9,"vwap":1683},"2025-10-22",26.405,26.38,0.124,{"date":1686,"open":1384,"high":1384,"low":1687,"close":1688,"change":695,"percent_change":1689,"volume":793,"transactions":9,"vwap":1688},"2025-10-21",26.222,26.256,-0.68,{"date":1691,"open":1384,"high":1384,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-20",26.346,26.436,0.086,0.33,7100,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1603,"change":1701,"percent_change":723,"volume":816,"transactions":9,"vwap":1603},"2025-10-17",26.42,26.285,0.119,{"date":1703,"open":1384,"high":1384,"low":1704,"close":1704,"change":1093,"percent_change":301,"volume":1516,"transactions":9,"vwap":1704},"2025-10-16",26.231,{"date":1706,"open":1707,"high":1402,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1188,"transactions":9,"vwap":1709},"2025-10-15",26.31,26.205,26.315,0.155,0.59,{"date":1713,"open":1714,"high":1403,"low":1714,"close":1553,"change":1429,"percent_change":1328,"volume":805,"transactions":9,"vwap":1553},"2025-10-14",25.83,{"date":1716,"open":212,"high":223,"low":212,"close":1717,"change":1718,"percent_change":437,"volume":1719,"transactions":9,"vwap":1717},"2025-10-13",25.937,0.034,4600,{"date":1721,"open":14,"high":1553,"low":1722,"close":1722,"change":1723,"percent_change":555,"volume":939,"transactions":9,"vwap":1722},"2025-10-10",25.903,-0.055,{"date":1725,"open":1552,"high":14,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-09",25.958,-0.234,-0.89,10700,{"date":1731,"open":1553,"high":1732,"low":14,"close":1732,"change":1733,"percent_change":643,"volume":816,"transactions":9,"vwap":1732},"2025-10-08",26.192,0.042,{"date":1735,"open":1736,"high":1737,"low":1623,"close":14,"change":1467,"percent_change":765,"volume":963,"transactions":9,"vwap":14},"2025-10-07",26.195,26.209,{"date":1739,"open":211,"high":241,"low":211,"close":1740,"change":1741,"percent_change":1072,"volume":1742,"transactions":9,"vwap":1740},"2025-10-06",26.147,0.074,5900,{"date":1744,"open":1433,"high":1745,"low":1433,"close":1745,"change":1746,"percent_change":1747,"volume":1087,"transactions":9,"vwap":1745},"2025-10-03",26.073,0.278,1.08,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1188,"transactions":9,"vwap":1752},"2025-10-02",25.858,25.789,25.795,-0.081,-0.31,{"date":1756,"open":16,"high":1757,"low":1714,"close":1758,"change":1759,"percent_change":510,"volume":1516,"transactions":9,"vwap":1758},"2025-10-01",25.92,25.876,0.014,{"date":1761,"open":1466,"high":1762,"low":1466,"close":1762,"change":1763,"percent_change":1138,"volume":883,"transactions":9,"vwap":1762},"2025-09-30",25.862,0.101,{"date":1765,"open":184,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":687,"volume":901,"transactions":9,"vwap":1766},"2025-09-29",25.761,25.62,0.144,{"date":1770,"open":1771,"high":1772,"low":1486,"close":1772,"change":1773,"percent_change":1774,"volume":831,"transactions":9,"vwap":1772},"2025-09-26",25.56,25.617,0.217,0.85,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1592,"volume":1165,"transactions":9,"vwap":1778},"2025-09-25",25.54,25.4,-0.125,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":944,"volume":831,"transactions":9,"vwap":1784},"2025-09-24",25.457,25.579,25.525,0.078,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":792,"volume":968,"transactions":9,"vwap":1789},"2025-09-23",25.15,25.447,0.193,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1577,"percent_change":1797,"volume":831,"transactions":9,"vwap":1796},"2025-09-22",25.188,25.27,25.18,25.254,0.3,{"date":1799,"open":1788,"high":1800,"low":1788,"close":1801,"change":1802,"percent_change":224,"volume":1087,"transactions":9,"vwap":1801},"2025-09-19",25.23,25.178,0.004,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-09-18",25.139,25.25,25.109,25.174,-0.152,-0.6,10500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":858,"volume":1719,"transactions":9,"vwap":1816},"2025-09-17",25.409,25.469,25.326,0.017,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":419,"volume":968,"transactions":9,"vwap":1821},"2025-09-16",25.45,25.309,-0.253,{"date":1824,"open":1825,"high":1504,"low":1826,"close":1826,"change":1827,"percent_change":581,"volume":1653,"transactions":9,"vwap":1826},"2025-09-15",25.57,25.562,-0.037,{"date":1829,"open":1496,"high":1496,"low":1830,"close":1831,"change":976,"percent_change":369,"volume":823,"transactions":9,"vwap":1831},"2025-09-12",25.585,25.599,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":18,"volume":1442,"transactions":9,"vwap":1835},"2025-09-11",25.353,25.533,0.236,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":876,"volume":877,"transactions":9,"vwap":1841},"2025-09-10",25.02,25.32,25.297,0.107,{"date":1844,"open":1845,"high":1800,"low":1845,"close":1846,"change":1847,"percent_change":428,"volume":1742,"transactions":9,"vwap":1846},"2025-09-09",25.13,25.19,0.031,{"date":1849,"open":1806,"high":1806,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1077,"transactions":9,"vwap":1851},"2025-09-08",25.09,25.159,-0.121,-0.48,{"date":1855,"open":1856,"high":1856,"low":1806,"close":1857,"change":1858,"percent_change":109,"volume":990,"transactions":9,"vwap":1857},"2025-09-05",25.46,25.28,-0.002,{"date":1860,"open":1861,"high":1861,"low":1794,"close":1862,"change":1863,"percent_change":494,"volume":894,"transactions":9,"vwap":1862},"2025-09-04",25.39,25.282,-0.029,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1176,"volume":1046,"transactions":9,"vwap":1868},"2025-09-03",25.3,25.33,25.311,-0.008,{"date":1871,"open":1479,"high":1479,"low":1866,"close":1872,"change":1873,"percent_change":1874,"volume":831,"transactions":9,"vwap":1872},"2025-09-02",25.319,-0.242,-0.95,{"date":1876,"open":1767,"high":184,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-29",25.561,-0.026,-0.1,6800,{"date":1882,"open":1484,"high":1484,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":968,"transactions":9,"vwap":1884},"2025-08-28",25.578,25.587,-0.085,-0.33,{"date":1888,"open":1889,"high":1497,"low":1890,"close":1891,"change":1116,"percent_change":943,"volume":1144,"transactions":9,"vwap":1891},"2025-08-27",25.644,25.624,25.672,{"date":1893,"open":1491,"high":1491,"low":1894,"close":1895,"change":1896,"percent_change":596,"volume":793,"transactions":9,"vwap":1895},"2025-08-26",25.583,25.649,-0.017,{"date":1898,"open":220,"high":220,"low":1899,"close":1899,"change":1900,"percent_change":331,"volume":1901,"transactions":9,"vwap":1899},"2025-08-25",25.666,-0.293,7500,{"date":1903,"open":1904,"high":1905,"low":202,"close":1906,"change":967,"percent_change":1907,"volume":1696,"transactions":9,"vwap":1906},"2025-08-22",25.943,26.030001,25.959,0.62,{"date":1909,"open":212,"high":1424,"low":1910,"close":1590,"change":1911,"percent_change":1912,"volume":780,"transactions":9,"vwap":1590},"2025-08-21",25.772,-0.105,-0.41,{"date":1914,"open":232,"high":232,"low":16,"close":1533,"change":1625,"percent_change":950,"volume":1160,"transactions":9,"vwap":1533},"2025-08-20",{"date":1916,"open":184,"high":1917,"low":1496,"close":1917,"change":949,"percent_change":852,"volume":816,"transactions":9,"vwap":1917},"2025-08-19",25.74,{"date":1919,"open":1917,"high":1917,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-18",25.55,25.555,-0.165,-0.64,10000,{"date":1926,"open":1714,"high":1714,"low":1927,"close":1491,"change":1928,"percent_change":1797,"volume":1929,"transactions":9,"vwap":1491},"2025-08-15",25.648,0.077,104400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-14",25.622,25.77,25.59,25.643,-0.056,-0.22,88500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1376,"volume":1944,"transactions":9,"vwap":1942},"2025-08-13",25.53,25.699,0.175,10200,{"date":1946,"open":1947,"high":1920,"low":1778,"close":1948,"change":104,"percent_change":17,"volume":1127,"transactions":9,"vwap":1948},"2025-08-12",25.455,25.524,{"date":1950,"open":1934,"high":1934,"low":1861,"close":1951,"change":1952,"percent_change":659,"volume":1953,"transactions":9,"vwap":1951},"2025-08-11",25.464,-0.059,12000,{"date":1955,"open":1956,"high":184,"low":1956,"close":1957,"change":1958,"percent_change":752,"volume":1959,"transactions":9,"vwap":1957},"2025-08-08",25.49,25.523,-0.034,6700,{"date":1961,"open":1480,"high":1480,"low":1962,"close":1963,"change":1447,"percent_change":213,"volume":1964,"transactions":9,"vwap":1963},"2025-08-07",25.526,25.557,19200,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":17,"volume":1971,"transactions":9,"vwap":1969},"2025-08-06",25.51,25.665,25.581,0.061,20900,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1486,"change":1679,"percent_change":1205,"volume":1811,"transactions":9,"vwap":1486},"2025-08-05",25.7,25.505,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":114,"volume":1982,"transactions":9,"vwap":1980},"2025-08-04",26.25,25.44,25.595,0.286,11000,{"date":1984,"open":1820,"high":1820,"low":1985,"close":1821,"change":1412,"percent_change":156,"volume":1986,"transactions":9,"vwap":1821},"2025-08-01",25.12,20600,{"date":1988,"open":1989,"high":1794,"low":1990,"close":1991,"change":1992,"percent_change":851,"volume":1993,"transactions":9,"vwap":1991},"2025-07-31",25.08,25.049999,25.122,0.0531,20800,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":253,"volume":20,"transactions":9,"vwap":1996},"2025-07-30",25.06892,-0.0149,{"date":175,"open":1999,"high":1999,"low":1999,"close":1999,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1999},25.08378]