[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLDG":3,"homepage-market-summary":24,"stock-historical-BLDG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BLDG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Cambria Global Real Estate ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.14,25.01,24.88,0.26,1.05,11775.077498,0,33.67,21.1,6864.195594168324,32.1,1509,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"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":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},29.32,23.15,13179,4810171.1515999995,7.73,"2025-04-22",[178,181,191,199,209,220,230,239,249,259,270,278,289,298,308,317,328,338,348,356,366,374,384,392,402,410,419,428,438,446,456,465,474,483,493,501,511,517,527,536,545,554,563,570,578,587,595,604,614,622,633,640,649,657,667,676,686,695,704,714,721,728,735,741,748,755,759,764,770,778,786,793,800,804,810,817,825,831,838,843,848,854,863,872,880,885,893,899,907,914,920,925,932,939,944,951,958,964,970,977,984,988,992,999,1004,1010,1017,1024,1030,1037,1041,1048,1054,1062,1069,1076,1083,1091,1096,1101,1109,1116,1122,1129,1136,1143,1152,1158,1165,1172,1181,1190,1196,1203,1211,1218,1226,1232,1238,1244,1249,1254,1259,1264,1271,1276,1281,1284,1289,1295,1301,1308,1312,1318,1323,1328,1332,1336,1342,1345,1351,1356,1361,1366,1368,1372,1376,1381,1385,1390,1397,1404,1408,1412,1417,1421,1425,1429,1436,1442,1448,1453,1459,1463,1467,1471,1478,1486,1492,1496,1500,1504,1510,1513,1519,1526,1530,1536,1542,1546,1552,1557,1563,1568,1575,1578,1582,1587,1592,1598,1601,1607,1611,1616,1621,1626,1633,1638,1641,1646,1650,1655,1659,1664,1667,1672,1675,1678,1681,1685,1688,1693,1697,1702,1708,1712,1716,1722,1727,1729,1732,1737,1741,1746,1749,1753,1758,1763,1766,1769,1773,1777,1785,1789,1793,1796,1802,1808,1814,1817,1822,1827,1833,1837,1843,1848,1851,1854,1858,1862,1867,1872,1878,1881,1886,1891,1896,1901,1905,1909,1913,1916,1920,1924,1928,1932,1936,1942,1945,1949,1954,1957,1960,1965,1972,1977,1982,1987,1993,1998,2002,2007,2010,2015,2019,2023,2027,2031,2037,2043,2045,2050,2054,2057,2062,2066,2072,2076,2081,2085,2088,2093,2096,2101,2106,2110,2115,2118,2123,2126,2129,2133,2138,2142,2147,2152,2157,2162,2168,2172,2176,2181,2186,2192,2197,2201,2206,2212,2216,2221,2226,2231,2237,2240,2244,2248,2252,2258,2264,2271,2277,2281,2286,2291,2299],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},183,25.1153,{"date":182,"open":183,"high":184,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.09,25.33,24.8699,-0.2365,-0.94,7339.2694,94,25.0337,{"date":192,"open":183,"high":12,"low":183,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",25.1165,-0.0561,-0.22,1298.4659,61,25.1266,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",25.22,25.1,25.1726,-0.0152,-0.06,2483.993978,69,25.1311,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",25.2,25.28,25.0901,25.1878,-0.1679,-0.66,3146.4523,65,25.2022,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",25.45,25.17,25.3557,0.0838,0.33,5741.9223,82,25.2252,{"date":231,"open":201,"high":232,"low":201,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",25.37,25.2719,-0.1106,-0.44,967.2616,44,25.2867,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",25.445,25.55,25.3825,-0.3525,-1.37,1242.842,66,25.4894,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",25.6208,25.735,25.56,0.2149,0.84,23286.504312,135,25.568,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",25.64,25.71,25.36,25.5201,0.0701,0.28,9531.9357,203,25.562,{"date":271,"open":222,"high":272,"low":222,"close":222,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",25.5,-0.6216,-2.38,4971.9,114,25.4815,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",26.17,26.27,25.95,26.0716,0.1057,0.41,5503.972789,87,26.1332,{"date":290,"open":281,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",26.305,25.9659,-0.3544,-1.35,2266.2773,62,26.2567,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",26.31,26.38,26.3203,-0.1097,-0.42,1231.2497,58,26.3443,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":306,"vwap":316},"2026-09-14",26.32,26.52,26.43,-0.0802,-0.3,2980.0582,26.4328,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",26.58,26.63,26.51,26.5102,0.0402,0.15,7651.5472,130,26.584,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":247,"vwap":337},"2026-09-10",26.66,26.7,26.42,26.47,-0.23,-0.86,5170.8308,26.5881,{"date":339,"open":340,"high":341,"low":342,"close":331,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",26.71,26.74,26.67,-0.135,-0.5,6364.555247,64,26.6804,{"date":349,"open":342,"high":350,"low":342,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":296,"vwap":355},"2026-09-08",26.89,26.835,-0.0201,-0.07,1363.429,26.7974,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",26.945,26.77,26.8551,-0.0299,-0.11,2248.8549,52,26.8699,{"date":367,"open":368,"high":369,"low":342,"close":370,"change":371,"percent_change":142,"volume":372,"transactions":228,"vwap":373},"2026-09-03",26.83,26.995,26.885,0.1025,64998.2219,26.8301,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",26.91,26.68,26.7825,0.0385,0.14,7342.4549,74,26.832,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",26.744,-0.066,-0.25,246.7999,42,26.822,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",26.6701,26.88,26.81,-0.155,-0.57,995.2319,56,26.829,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":205,"volume":408,"transactions":218,"vwap":409},"2026-08-28",26.99,27.11,26.965,-0.015,2307.15259,27.0725,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":304,"volume":417,"transactions":306,"vwap":418},"2026-08-27",27.15,27.2,26.97,26.98,-0.1129,16666.002732,27.1532,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",27.125,27.0929,-0.1681,-0.62,1260.026,90,27.1914,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",27.241857,27.3,27.261,0.061,0.22,7754.5675,55,27.2971,{"date":439,"open":440,"high":413,"low":440,"close":413,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",27.13,0.13,0.48,354.303922,53,27.1721,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",27.16,26.93,27.07,-0.005,-0.02,2022.9229,48,27.0419,{"date":457,"open":458,"high":459,"low":414,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":400,"vwap":464},"2026-08-20",27.08,27.208,27.075,0.1348,0.5,2109.5664,27.0634,{"date":466,"open":467,"high":450,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",27,26.9402,0.1852,0.69,3852.9954,96,27.0024,{"date":475,"open":476,"high":477,"low":342,"close":478,"change":479,"percent_change":195,"volume":480,"transactions":481,"vwap":482},"2026-08-18",26.775,26.87,26.755,-0.0581,1613.1694,49,26.7683,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",27.56,26.79,26.8131,-0.1219,-0.45,745.7334,57,27.1828,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":390,"vwap":500},"2026-08-14",27.06,26.935,0.01,0.04,251.9014,27.0549,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",26.82,27.0199,26.925,0.125,0.47,2771.3249,43,26.9492,{"date":512,"open":513,"high":514,"low":342,"close":514,"change":506,"percent_change":507,"volume":515,"transactions":481,"vwap":516},"2026-08-12",26.745,26.8,1907.7094,26.6997,{"date":518,"open":519,"high":503,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",26.7013,26.65,26.675,-0.045,-0.17,5562.5304,88,26.736,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",27.35,26.72,-0.405,-1.49,1731.6044,54,26.8364,{"date":537,"open":538,"high":539,"low":538,"close":421,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",26.5,27.344,0.2012,0.75,6121.691065,89,27.1452,{"date":546,"open":458,"high":440,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",26.86,26.9238,-0.4412,-1.61,621136.9321,292,26.8709,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",27.205,27.365,-0.1651,-0.6,3797.0931,67,27.2915,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":344,"volume":568,"transactions":237,"vwap":569},"2026-08-04",27.3533,27.5301,-0.1396,926.2931,27.4234,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":228,"vwap":577},"2026-08-03",27.515,27.6697,0.1727,0.63,2069.813099,27.5956,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":364,"vwap":586},"2026-07-31",27.7399,27.4,27.497,-0.0673,-0.24,2827.7717,27.4796,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",27.5643,-0.2848,-1.02,249.7597,33,27.5522,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":216,"volume":601,"transactions":602,"vwap":603},"2026-07-29",27.88,27.97,27.8491,-0.1858,2594.0057,72,27.8995,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":154,"volume":611,"transactions":612,"vwap":613},"2026-07-28",27.86,28.1,27.8,28.0349,0.2048,5815.5407,73,27.9143,{"date":615,"open":606,"high":598,"low":616,"close":617,"change":618,"percent_change":441,"volume":619,"transactions":620,"vwap":621},"2026-07-27",27.72,27.8301,0.0349,2104.5847,71,27.9028,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",27.76,27.87,27.615,27.7952,0.342,1.25,3484.3557,104,27.8565,{"date":634,"open":616,"high":616,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":481,"vwap":639},"2026-07-23",27.4532,-0.1363,-0.49,2121.4264,27.6063,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":390,"vwap":648},"2026-07-22",27.085,27.685,27.5895,-0.1505,-0.54,2172.46906,27.5351,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":461,"percent_change":47,"volume":655,"transactions":491,"vwap":656},"2026-07-21",27.71,27.81,27.52,27.74,8500.544049,27.6594,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":197,"vwap":666},"2026-07-20",27.7,27.82,27.6,27.6052,0.0052,0.02,3227.766359,27.6521,{"date":668,"open":669,"high":670,"low":661,"close":661,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",27.66,27.755,-0.0734,-0.27,433.3825,34,27.6772,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",27.465,27.78,27.6734,0.4779,1.76,1265.0005,51,27.6256,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-15",27.4099,27.1955,0.1755,0.65,390.1145,31,27.3334,{"date":696,"open":697,"high":431,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",26.9,27.02,0.1498,0.56,7694.2963,95,27.0177,{"date":705,"open":706,"high":707,"low":477,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",27.17,27.31,26.8702,-0.2998,-1.1,4577.6918,59,27.1277,{"date":715,"open":716,"high":171,"low":717,"close":706,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":706},"2026-07-10",28.02,26.955,0.194,0.72,3800,{"date":722,"open":723,"high":723,"low":547,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",27.24,26.976,0.097,0.36,4300,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",26.94,26.879,-0.43,-1.57,800,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":169,"transactions":9,"vwap":738},"2026-07-07",27.09,27.309,0.214,0.79,{"date":742,"open":660,"high":660,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",27.0049992,27.094999,-0.055,-0.2,1100,{"date":749,"open":750,"high":751,"low":750,"close":412,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":412},"2026-07-02",26.495,27.32,0.18,0.67,5900,{"date":756,"open":529,"high":529,"low":414,"close":414,"change":757,"percent_change":362,"volume":758,"transactions":9,"vwap":414},"2026-07-01",-0.03,2600,{"date":760,"open":761,"high":761,"low":467,"close":467,"change":762,"percent_change":344,"volume":763,"transactions":9,"vwap":467},"2026-06-30",27.38,-0.136,5700,{"date":765,"open":766,"high":767,"low":395,"close":768,"change":769,"percent_change":107,"volume":763,"transactions":9,"vwap":768},"2026-06-29",27.37,28.09,27.136,-0.004,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",26.12,27.26,27.14,0.39,1.46,10100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",26.11,26.84,26.75,0.065,0.24,2100,{"date":787,"open":780,"high":788,"low":780,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-24",26.715,26.685,0.205,0.77,1500,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":691,"volume":799,"transactions":9,"vwap":797},"2026-06-23",26.22,26.61,26.48,0.17,4600,{"date":801,"open":802,"high":377,"low":802,"close":300,"change":498,"percent_change":324,"volume":803,"transactions":9,"vwap":300},"2026-06-22",26.26,6700,{"date":805,"open":806,"high":807,"low":806,"close":281,"change":107,"percent_change":808,"volume":809,"transactions":9,"vwap":281},"2026-06-18",26.2,26.41,-0.04,5600,{"date":811,"open":812,"high":812,"low":780,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",26.705,26.28,-0.77,-2.85,6400,{"date":818,"open":698,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",27.175,26.76,27.049999,0.31,1.16,19900,{"date":826,"open":827,"high":751,"low":828,"close":341,"change":829,"percent_change":830,"volume":816,"transactions":9,"vwap":341},"2026-06-15",26.92,26.73,-0.321,-1.19,{"date":832,"open":833,"high":833,"low":697,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",27.12,27.061001,0.156,0.58,3200,{"date":839,"open":350,"high":840,"low":782,"close":840,"change":841,"percent_change":32,"volume":842,"transactions":9,"vwap":840},"2026-06-11",26.905,0.195,1600,{"date":844,"open":845,"high":414,"low":846,"close":340,"change":725,"percent_change":726,"volume":847,"transactions":9,"vwap":340},"2026-06-10",26.78,26.69,21700,{"date":849,"open":242,"high":320,"low":242,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",26.613,0.442,1.69,3700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-08",26.059999,26.29,25.97,26.171,0.112,0.43,1028900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",25.93,26.21,25.91,26.059,0.206,0.8,7500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":734,"transactions":9,"vwap":877},"2026-06-04",26,26.035,25.73,25.853,0.21,0.82,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":584,"percent_change":884,"volume":853,"transactions":9,"vwap":883},"2026-06-03",25.86,25.643,-0.93,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":462,"volume":892,"transactions":9,"vwap":890},"2026-06-02",25.51,25.9,25.355,25.883,0.128,2900,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":747,"transactions":9,"vwap":896},"2026-06-01",25.825,25.755,-0.307,-1.18,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",26.07,26.14,26.062,-0.138,-0.53,12200,{"date":908,"open":909,"high":910,"low":280,"close":806,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":806},"2026-05-28",26.18,26.23,-0.087,-0.33,15100,{"date":915,"open":866,"high":916,"low":866,"close":917,"change":918,"percent_change":434,"volume":919,"transactions":9,"vwap":917},"2026-05-27",26.365,26.287,0.057,2500,{"date":921,"open":922,"high":910,"low":922,"close":910,"change":923,"percent_change":924,"volume":747,"transactions":9,"vwap":910},"2026-05-26",25.81,0.178,0.68,{"date":926,"open":927,"high":928,"low":867,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-22",26.0079994,26.052,0.087,0.34,3300,{"date":933,"open":865,"high":874,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-21",25.88,25.965,-0.105,-0.4,1200,{"date":940,"open":876,"high":901,"low":876,"close":901,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":901},"2026-05-20",0.335,1.3,5400,{"date":945,"open":946,"high":865,"low":947,"close":252,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":252},"2026-05-19",25.75,25.725,-0.18,-0.69,3500,{"date":952,"open":953,"high":856,"low":261,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",25.7,25.915,0.265,1.03,31200,{"date":959,"open":262,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":792,"transactions":9,"vwap":961},"2026-05-15",25.76,25.65,-0.337,-1.3,{"date":965,"open":901,"high":901,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",25.987,0.027,0.1,500,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-13",25.882,25.96,-0.159,-0.61,1900,{"date":978,"open":979,"high":902,"low":865,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",26.13,26.119,-0.034,-0.13,3600,{"date":985,"open":909,"high":795,"low":772,"close":986,"change":987,"percent_change":195,"volume":792,"transactions":9,"vwap":986},"2026-05-11",26.153,-0.057,{"date":989,"open":807,"high":807,"low":901,"close":866,"change":990,"percent_change":975,"volume":991,"transactions":9,"vwap":866},"2026-05-08",-0.16,53100,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":809,"transactions":9,"vwap":996},"2026-05-07",26.45,26.09,26.37,0.2,0.76,{"date":1000,"open":865,"high":1001,"low":888,"close":280,"change":137,"percent_change":1002,"volume":1003,"transactions":9,"vwap":280},"2026-05-06",26.44,1.24,9100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":734,"transactions":9,"vwap":1007},"2026-05-05",25.040001,25.85,0.237,0.93,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":785,"transactions":9,"vwap":1014},"2026-05-04",25.87,25.89,25.613,-0.252,-0.97,{"date":1018,"open":1019,"high":888,"low":1020,"close":1021,"change":1022,"percent_change":434,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",25.83,25.275,25.865,0.058,809800,{"date":1025,"open":1026,"high":934,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":734,"transactions":9,"vwap":1027},"2026-04-30",25.4,25.807,0.327,1.28,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-29",25.78,25.48,-0.39,-1.51,700,{"date":1038,"open":960,"high":888,"low":953,"close":1012,"change":1039,"percent_change":205,"volume":1040,"transactions":9,"vwap":1012},"2026-04-28",-0.016,2000,{"date":1042,"open":1043,"high":888,"low":1044,"close":1045,"change":1046,"percent_change":147,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",25.32,24.5,25.886,0.091,6800,{"date":1049,"open":922,"high":882,"low":1050,"close":1051,"change":1052,"percent_change":575,"volume":1053,"transactions":9,"vwap":1051},"2026-04-24",25.68,25.795,0.161,5200,{"date":1055,"open":253,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-23",25.74,24.9,25.634,0.059,0.23,31800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":734,"transactions":9,"vwap":1066},"2026-04-22",25.59,25.52,25.575,-0.185,-0.72,{"date":1070,"open":1071,"high":1072,"low":1073,"close":960,"change":1074,"percent_change":1075,"volume":1040,"transactions":9,"vwap":960},"2026-04-21",25.961,26.014999,25.67,-0.319,-1.22,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":930,"volume":1082,"transactions":9,"vwap":1080},"2026-04-20",25.16,26.15,26.079,0.089,8100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-17",25.54,26.049999,25.99,0.421,1.65,3400,{"date":1092,"open":887,"high":1093,"low":887,"close":1093,"change":1094,"percent_change":1095,"volume":938,"transactions":9,"vwap":1093},"2026-04-16",25.569,0.114,0.45,{"date":1097,"open":1098,"high":1033,"low":211,"close":1099,"change":1094,"percent_change":1095,"volume":1100,"transactions":9,"vwap":1099},"2026-04-15",25.26,25.455,11800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-14",25.12,25.341,25.02,0.177,0.7,4900,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-13",25.059999,25.164,-0.036,-0.14,1400,{"date":1117,"open":1118,"high":211,"low":1119,"close":211,"change":1120,"percent_change":442,"volume":1121,"transactions":9,"vwap":211},"2026-04-10",25.19,25.07,0.12,12600,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-09",24.83,25.08,0.133,0.53,1800,{"date":1130,"open":1131,"high":1125,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":919,"transactions":9,"vwap":1133},"2026-04-08",24.86,24.8,24.947,0.55,2.25,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":878,"volume":1142,"transactions":9,"vwap":1140},"2026-04-07",24.17,24.42,24.397,0.05,2700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-06",24.53,24.54,24.23,24.347,0.072,0.3,6600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":84,"volume":1157,"transactions":9,"vwap":1155},"2026-04-02",23.84,24.275,0.245,3000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1060,"volume":1053,"transactions":9,"vwap":1163},"2026-04-01",24.01,24.15,24,24.030001,0.055,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":629,"volume":943,"transactions":9,"vwap":1170},"2026-03-31",23.74,24.049999,23.68,23.975,0.296,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-30",23.56,23.72,23.44,23.679,-0.035,-0.15,9500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",23.85,23.86,23.621,23.714,-0.298,-1.24,7200,{"date":1191,"open":1192,"high":1192,"low":1160,"close":1193,"change":1194,"percent_change":1195,"volume":938,"transactions":9,"vwap":1193},"2026-03-26",24.22,24.011999,-0.343,-1.41,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":860,"percent_change":1202,"volume":837,"transactions":9,"vwap":1201},"2026-03-25",24.371,24.52,24.28,24.355,0.46,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",24.16,24.498,24.243,-0.225,-0.92,5000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":998,"volume":1217,"transactions":9,"vwap":1215},"2026-03-23",23.75,24.74,24.468,0.184,6900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":777,"transactions":9,"vwap":1223},"2026-03-20",24.62,24.65,24.281,24.284,-0.806,-3.21,{"date":1227,"open":1228,"high":1228,"low":1229,"close":183,"change":1230,"percent_change":187,"volume":1231,"transactions":9,"vwap":183},"2026-03-19",25.3,25.030001,-0.239,7000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1036,"transactions":9,"vwap":1235},"2026-03-18",25.595,25.329,-0.271,-1.06,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":976,"transactions":9,"vwap":1241},"2026-03-17",24.71,25.6,0.27,1.07,{"date":1245,"open":60,"high":272,"low":60,"close":184,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":184},"2026-03-16",0.16,0.64,1300,{"date":1250,"open":1251,"high":1251,"low":223,"close":223,"change":1252,"percent_change":1253,"volume":983,"transactions":9,"vwap":223},"2026-03-13",25.34,-0.143,-0.56,{"date":1255,"open":1020,"high":1256,"low":201,"close":1257,"change":1258,"percent_change":304,"volume":983,"transactions":9,"vwap":1257},"2026-03-12",25.385,25.313,-0.108,{"date":1260,"open":1261,"high":242,"low":1251,"close":1262,"change":1263,"percent_change":67,"volume":853,"transactions":9,"vwap":1262},"2026-03-11",25.39,25.421,-0.277,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":137,"volume":976,"transactions":9,"vwap":1269},"2026-03-10",25.72,25.79,25.585,25.698,0.083,{"date":1272,"open":1273,"high":1274,"low":202,"close":1274,"change":1275,"percent_change":102,"volume":1151,"transactions":9,"vwap":1274},"2026-03-09",25.11,25.615,0.015,{"date":1277,"open":876,"high":888,"low":1278,"close":1241,"change":1208,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1241},"2026-03-06",25.515,-0.87,7600,{"date":1282,"open":1056,"high":858,"low":1056,"close":895,"change":1283,"percent_change":335,"volume":1115,"transactions":9,"vwap":895},"2026-03-05",-0.224,{"date":1285,"open":1286,"high":1287,"low":922,"close":1287,"change":1288,"percent_change":266,"volume":1157,"transactions":9,"vwap":1287},"2026-03-04",25.864,26.049,0.074,{"date":1290,"open":1291,"high":1086,"low":272,"close":1292,"change":1293,"percent_change":710,"volume":1294,"transactions":9,"vwap":1292},"2026-03-03",25.66,25.975,-0.29,9900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1209,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",26.040001,26.265,-0.245,2800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":321,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":321},"2026-02-27",26.36,26.622,-0.101,-0.38,3100,{"date":1309,"open":310,"high":1310,"low":310,"close":1310,"change":1156,"percent_change":1009,"volume":1311,"transactions":9,"vwap":1310},"2026-02-26",26.611,900,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":498,"volume":1003,"transactions":9,"vwap":1316},"2026-02-25",26.16,26.46,26.366,0.011,{"date":1319,"open":1320,"high":301,"low":910,"close":1321,"change":451,"percent_change":452,"volume":1322,"transactions":9,"vwap":1321},"2026-02-24",26.297,26.355,17200,{"date":1324,"open":1325,"high":1001,"low":280,"close":1303,"change":1326,"percent_change":137,"volume":1327,"transactions":9,"vwap":1303},"2026-02-23",26.395,0.085,5800,{"date":1329,"open":910,"high":1330,"low":910,"close":1330,"change":1331,"percent_change":122,"volume":969,"transactions":9,"vwap":1330},"2026-02-20",26.275,0.105,{"date":1333,"open":1334,"high":813,"low":995,"close":280,"change":205,"percent_change":334,"volume":1335,"transactions":9,"vwap":280},"2026-02-19",26.1,16200,{"date":1337,"open":1338,"high":1339,"low":866,"close":910,"change":1340,"percent_change":1341,"volume":1142,"transactions":9,"vwap":910},"2026-02-18",26.324,26.399,-0.206,-0.78,{"date":1343,"open":946,"high":1344,"low":946,"close":1344,"change":739,"percent_change":879,"volume":842,"transactions":9,"vwap":1344},"2026-02-17",26.436,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":112,"volume":809,"transactions":9,"vwap":1349},"2026-02-13",26.02,26.3,26.222,0.292,{"date":1352,"open":1353,"high":856,"low":1007,"close":865,"change":523,"percent_change":1354,"volume":1355,"transactions":9,"vwap":865},"2026-02-12",26.01,-0.65,4100,{"date":1357,"open":909,"high":909,"low":1334,"close":1334,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1334},"2026-02-11",0.009,0.03,600,{"date":1362,"open":874,"high":1363,"low":1292,"close":1364,"change":1365,"percent_change":127,"volume":720,"transactions":9,"vwap":1364},"2026-02-10",26.19,26.091,0.201,{"date":1367,"open":876,"high":858,"low":876,"close":1013,"change":808,"percent_change":1179,"volume":747,"transactions":9,"vwap":1013},"2026-02-09",{"date":1369,"open":1012,"high":865,"low":1056,"close":865,"change":266,"percent_change":1370,"volume":1371,"transactions":9,"vwap":865},"2026-02-06",1.09,10000,{"date":1373,"open":961,"high":961,"low":1374,"close":961,"change":1375,"percent_change":362,"volume":1115,"transactions":9,"vwap":961},"2026-02-05",25.431,-0.029,{"date":1377,"open":272,"high":1267,"low":272,"close":1378,"change":1379,"percent_change":1380,"volume":816,"transactions":9,"vwap":1378},"2026-02-04",25.679,0.244,0.96,{"date":1382,"open":1118,"high":1383,"low":1118,"close":1383,"change":1288,"percent_change":1384,"volume":969,"transactions":9,"vwap":1383},"2026-02-03",25.435,0.29,{"date":1386,"open":874,"high":874,"low":1098,"close":1387,"change":1388,"percent_change":334,"volume":1389,"transactions":9,"vwap":1387},"2026-02-02",25.361,-0.059,20100,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":452,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-30",25.115,25.474,25.42,-0.08,9800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1009,"volume":1403,"transactions":9,"vwap":1400},"2026-01-29",25.299,25.44,25.25,0.235,32500,{"date":1405,"open":889,"high":889,"low":1406,"close":1406,"change":334,"percent_change":1407,"volume":792,"transactions":9,"vwap":1406},"2026-01-28",25.205,-0.9,{"date":1409,"open":1043,"high":1410,"low":1043,"close":1383,"change":1359,"percent_change":1120,"volume":1411,"transactions":9,"vwap":1383},"2026-01-27",25.46,5300,{"date":1413,"open":1414,"high":1033,"low":1256,"close":1415,"change":745,"percent_change":195,"volume":1416,"transactions":9,"vwap":1415},"2026-01-26",25.47,25.405,6100,{"date":1418,"open":1419,"high":1410,"low":1103,"close":1410,"change":997,"percent_change":740,"volume":1420,"transactions":9,"vwap":1410},"2026-01-23",25.18,108400,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1098,"change":1359,"percent_change":1120,"volume":842,"transactions":9,"vwap":1098},"2026-01-22",25.365,25.24,{"date":1426,"open":1251,"high":1251,"low":1118,"close":1427,"change":1428,"percent_change":664,"volume":1036,"transactions":9,"vwap":1427},"2026-01-21",25.23,0.005,{"date":1430,"open":1414,"high":1414,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-20",25.15,25.225,-0.186,-0.73,22000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":924,"volume":1311,"transactions":9,"vwap":1440},"2026-01-16",25.43,25.325,25.411,0.172,{"date":1443,"open":12,"high":1424,"low":12,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-15",25.239,0.222,0.89,400,{"date":1449,"open":14,"high":1450,"low":14,"close":1450,"change":1451,"percent_change":1452,"volume":1036,"transactions":9,"vwap":1450},"2026-01-14",25.017,0.127,0.51,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":362,"percent_change":235,"volume":1458,"transactions":9,"vwap":1457},"2026-01-13",25.025,24.878,24.89,2400,{"date":1460,"open":1461,"high":60,"low":1461,"close":60,"change":1462,"percent_change":102,"volume":842,"transactions":9,"vwap":60},"2026-01-12",24.91,0.014,{"date":1464,"open":60,"high":1125,"low":1465,"close":1465,"change":1466,"percent_change":990,"volume":919,"transactions":9,"vwap":1465},"2026-01-09",24.986,-0.039,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1455,"change":1060,"percent_change":1009,"volume":919,"transactions":9,"vwap":1455},"2026-01-08",24.84,25.114,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":102,"percent_change":784,"volume":1477,"transactions":9,"vwap":1476},"2026-01-07",24.882,24.93,24.6,24.795,24600,{"date":1479,"open":1480,"high":1214,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-06",24.73,24.55,24.735,0.175,0.71,5100,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":102,"percent_change":784,"volume":1491,"transactions":9,"vwap":1490},"2026-01-05",24.68,24.39,24.56,20600,{"date":1493,"open":1490,"high":1490,"low":1223,"close":1044,"change":1494,"percent_change":752,"volume":1495,"transactions":9,"vwap":1044},"2026-01-02",0.045,4400,{"date":1497,"open":1498,"high":1490,"low":1498,"close":1499,"change":522,"percent_change":948,"volume":1485,"transactions":9,"vwap":1499},"2025-12-31",24.34,24.455,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1044,"change":968,"percent_change":285,"volume":837,"transactions":9,"vwap":1044},"2025-12-30",24.36,24.57,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":746,"volume":758,"transactions":9,"vwap":1508},"2025-12-29",24.64,24.344,24.4,-0.05,{"date":1511,"open":1475,"high":1475,"low":1512,"close":1512,"change":1494,"percent_change":752,"volume":169,"transactions":9,"vwap":1512},"2025-12-26",24.45,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":930,"volume":1248,"transactions":9,"vwap":1516},"2025-12-24",24.3,24.405,24.29,0.082,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":931,"transactions":9,"vwap":1523},"2025-12-23",24.325,24.388,24.323,-0.077,-0.32,{"date":1527,"open":1517,"high":1528,"low":1517,"close":1508,"change":1529,"percent_change":1293,"volume":809,"transactions":9,"vwap":1508},"2025-12-22",24.75,-0.071,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":195,"volume":1189,"transactions":9,"vwap":1534},"2025-12-19",24.7,24.41,24.471,-0.053,{"date":1537,"open":1502,"high":1538,"low":1502,"close":1539,"change":1540,"percent_change":1541,"volume":842,"transactions":9,"vwap":1539},"2025-12-18",24.87,24.524,-0.707,-2.8,{"date":1543,"open":184,"high":222,"low":1103,"close":1544,"change":1545,"percent_change":726,"volume":1495,"transactions":9,"vwap":1544},"2025-12-17",25.231,0.09,{"date":1547,"open":888,"high":888,"low":1548,"close":1549,"change":1550,"percent_change":353,"volume":1551,"transactions":9,"vwap":1549},"2025-12-16",25.084999,25.141,-0.017,8400,{"date":1553,"open":1554,"high":1424,"low":1554,"close":1555,"change":1556,"percent_change":462,"volume":1311,"transactions":9,"vwap":1555},"2025-12-15",25.035,25.158,0.124,{"date":1558,"open":1559,"high":12,"low":1559,"close":1560,"change":1561,"percent_change":930,"volume":1562,"transactions":9,"vwap":1560},"2025-12-12",24.98,25.034,0.086,2300,{"date":1564,"open":12,"high":12,"low":1474,"close":1565,"change":387,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-11",24.948,-0.26,5500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":753,"volume":837,"transactions":9,"vwap":1573},"2025-12-10",24.97,25.028999,24.781,25.014,0.167,{"date":1576,"open":1103,"high":1103,"low":1577,"close":1577,"change":205,"percent_change":584,"volume":1300,"transactions":9,"vwap":1577},"2025-12-09",24.847,{"date":1579,"open":1057,"high":60,"low":1132,"close":1580,"change":1581,"percent_change":1209,"volume":1495,"transactions":9,"vwap":1580},"2025-12-08",24.907,-0.231,{"date":1583,"open":202,"high":1424,"low":202,"close":1584,"change":1585,"percent_change":1586,"volume":169,"transactions":9,"vwap":1584},"2025-12-05",25.138,-0.122,-0.48,{"date":1588,"open":1261,"high":1400,"low":1589,"close":1098,"change":1590,"percent_change":523,"volume":1591,"transactions":9,"vwap":1098},"2025-12-04",25.215,-0.043,4800,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1525,"volume":1597,"transactions":9,"vwap":1595},"2025-12-03",25.49,25.303,-0.082,200,{"date":1599,"open":1026,"high":1600,"low":1118,"close":1256,"change":1561,"percent_change":930,"volume":1300,"transactions":9,"vwap":1256},"2025-12-02",25.449,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1399,"change":1605,"percent_change":1606,"volume":1300,"transactions":9,"vwap":1399},"2025-12-01",25.58,25.285,-0.178,-0.7,{"date":1608,"open":242,"high":242,"low":1609,"close":1609,"change":1610,"percent_change":752,"volume":1597,"transactions":9,"vwap":1609},"2025-11-28",25.477,0.047,{"date":1612,"open":272,"high":953,"low":1438,"close":1438,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1438},"2025-11-26",0.028,0.11,102900,{"date":1617,"open":1414,"high":1603,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":799,"transactions":9,"vwap":1618},"2025-11-25",25.402,0.132,0.52,{"date":1622,"open":1623,"high":1228,"low":211,"close":1624,"change":1625,"percent_change":122,"volume":792,"transactions":9,"vwap":1624},"2025-11-24",25.29,25.27,0.101,{"date":1627,"open":202,"high":1228,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-21",24.79,25.169,0.246,0.99,10900,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1524,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-20",24.923,-0.31,25800,{"date":1639,"open":211,"high":211,"low":60,"close":60,"change":397,"percent_change":424,"volume":1640,"transactions":9,"vwap":60},"2025-11-19",6200,{"date":1642,"open":1103,"high":1643,"low":1103,"close":1643,"change":1644,"percent_change":968,"volume":1645,"transactions":9,"vwap":1643},"2025-11-18",25.155,0.026,1700,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1524,"percent_change":1636,"volume":727,"transactions":9,"vwap":1649},"2025-11-17",25.31,25.129,{"date":1651,"open":212,"high":212,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1036,"transactions":9,"vwap":1652},"2025-11-14",25.206,-0.104,-0.41,{"date":1656,"open":272,"high":253,"low":1648,"close":1648,"change":1657,"percent_change":1658,"volume":747,"transactions":9,"vwap":1648},"2025-11-13",-0.253,-0.99,{"date":1660,"open":1073,"high":1073,"low":1661,"close":1662,"change":1663,"percent_change":1384,"volume":969,"transactions":9,"vwap":1662},"2025-11-12",25.501,25.563,0.073,{"date":1665,"open":272,"high":1666,"low":1438,"close":1594,"change":102,"percent_change":784,"volume":871,"transactions":9,"vwap":1594},"2025-11-11",25.739,{"date":1668,"open":1669,"high":1669,"low":1228,"close":1438,"change":757,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1438},"2025-11-10",25.8,-0.12,15400,{"date":1673,"open":1414,"high":1674,"low":1424,"close":1410,"change":1242,"percent_change":1243,"volume":763,"transactions":9,"vwap":1410},"2025-11-07",25.519,{"date":1676,"open":1394,"high":1394,"low":1677,"close":1118,"change":18,"percent_change":18,"volume":943,"transactions":9,"vwap":1118},"2025-11-06",25.156,{"date":1679,"open":184,"high":184,"low":183,"close":1118,"change":1680,"percent_change":998,"volume":931,"transactions":9,"vwap":1118},"2025-11-05",0.19,{"date":1682,"open":1683,"high":1424,"low":60,"close":60,"change":746,"percent_change":1684,"volume":1142,"transactions":9,"vwap":60},"2025-11-04",25.125,-0.79,{"date":1686,"open":12,"high":1623,"low":60,"close":211,"change":1687,"percent_change":205,"volume":1640,"transactions":9,"vwap":211},"2025-11-03",-0.014,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":861,"volume":747,"transactions":9,"vwap":1691},"2025-10-31",25.133,25.214,0.109,{"date":1694,"open":1392,"high":1392,"low":1695,"close":1695,"change":1696,"percent_change":497,"volume":1597,"transactions":9,"vwap":1695},"2025-10-30",25.105,0.003,{"date":1698,"open":212,"high":1594,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":892,"transactions":9,"vwap":1699},"2025-10-29",25.102,-0.463,-1.81,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":745,"percent_change":1707,"volume":1311,"transactions":9,"vwap":1706},"2025-10-28",25.53,25.63,25.565,-0.21,{"date":1709,"open":1669,"high":1669,"low":1710,"close":1711,"change":1518,"percent_change":137,"volume":842,"transactions":9,"vwap":1711},"2025-10-27",25.525,25.62,{"date":1713,"open":1267,"high":1087,"low":1714,"close":1714,"change":1715,"percent_change":441,"volume":1217,"transactions":9,"vwap":1714},"2025-10-24",25.538,0.033,{"date":1717,"open":1718,"high":1073,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":892,"transactions":9,"vwap":1719},"2025-10-23",25.438,25.505,0.017,0.07,{"date":1723,"open":272,"high":1711,"low":184,"close":1724,"change":1725,"percent_change":1726,"volume":734,"transactions":9,"vwap":1724},"2025-10-22",25.488,0.158,0.62,{"date":1728,"open":261,"high":261,"low":184,"close":184,"change":18,"percent_change":18,"volume":1142,"transactions":9,"vwap":184},"2025-10-21",{"date":1730,"open":1704,"high":242,"low":1624,"close":184,"change":1731,"percent_change":61,"volume":799,"transactions":9,"vwap":184},"2025-10-20",0.226,{"date":1733,"open":1734,"high":1734,"low":202,"close":1735,"change":1736,"percent_change":362,"volume":1128,"transactions":9,"vwap":1735},"2025-10-17",25.13,25.104,-0.028,{"date":1738,"open":1006,"high":1098,"low":1006,"close":1739,"change":1375,"percent_change":1670,"volume":1740,"transactions":9,"vwap":1739},"2025-10-16",25.132,2200,{"date":1742,"open":1105,"high":1251,"low":1105,"close":1743,"change":1744,"percent_change":266,"volume":1745,"transactions":9,"vwap":1743},"2025-10-15",25.161,0.071,19000,{"date":1747,"open":13,"high":202,"low":1628,"close":183,"change":841,"percent_change":127,"volume":1748,"transactions":9,"vwap":183},"2025-10-14",145400,{"date":1750,"open":1628,"high":1474,"low":1751,"close":1752,"change":1141,"percent_change":997,"volume":1495,"transactions":9,"vwap":1752},"2025-10-13",24.72,24.895,{"date":1754,"open":1431,"high":1431,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1248,"transactions":9,"vwap":1755},"2025-10-10",24.845,-0.184,-0.74,{"date":1759,"open":1118,"high":1760,"low":13,"close":1571,"change":1761,"percent_change":1762,"volume":754,"transactions":9,"vwap":1571},"2025-10-09",25.248,-0.171,-0.68,{"date":1764,"open":1589,"high":1415,"low":1765,"close":211,"change":362,"percent_change":732,"volume":1300,"transactions":9,"vwap":211},"2025-10-08",25.145,{"date":1767,"open":1624,"high":263,"low":1419,"close":1648,"change":1768,"percent_change":949,"volume":1740,"transactions":9,"vwap":1648},"2025-10-07",-0.177,{"date":1770,"open":1266,"high":1266,"low":222,"close":1771,"change":1636,"percent_change":1772,"volume":1567,"transactions":9,"vwap":1771},"2025-10-06",25.487,-1.2,{"date":1774,"open":1775,"high":1347,"low":1776,"close":1776,"change":1275,"percent_change":102,"volume":1040,"transactions":9,"vwap":1776},"2025-10-03",25.92,25.797,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1128,"transactions":9,"vwap":1782},"2025-10-02",25.77,25.84,25.57,25.782,-0.248,-0.95,{"date":1786,"open":1334,"high":1334,"low":1787,"close":1788,"change":869,"percent_change":870,"volume":747,"transactions":9,"vwap":1788},"2025-10-01",25.945,26.030001,{"date":1790,"open":261,"high":867,"low":1791,"close":1792,"change":1680,"percent_change":154,"volume":1040,"transactions":9,"vwap":1792},"2025-09-30",25.601,25.824,{"date":1794,"open":1013,"high":1013,"low":1594,"close":1058,"change":1550,"percent_change":353,"volume":1795,"transactions":9,"vwap":1058},"2025-09-29",6300,{"date":1797,"open":1291,"high":946,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1562,"transactions":9,"vwap":1799},"2025-09-26",25.593,25.651,0.152,0.6,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":975,"volume":1389,"transactions":9,"vwap":1806},"2025-09-25",25.549,25.41,25.499,-0.156,{"date":1809,"open":1012,"high":1012,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":842,"transactions":9,"vwap":1811},"2025-09-24",25.61,25.655,-0.095,-0.37,{"date":1815,"open":1085,"high":1816,"low":272,"close":946,"change":1288,"percent_change":1384,"volume":1142,"transactions":9,"vwap":946},"2025-09-23",25.775,{"date":1818,"open":1819,"high":1056,"low":1820,"close":1820,"change":1821,"percent_change":314,"volume":1311,"transactions":9,"vwap":1820},"2025-09-22",25.736,25.676,-0.076,{"date":1823,"open":262,"high":934,"low":953,"close":1824,"change":1825,"percent_change":1826,"volume":799,"transactions":9,"vwap":1824},"2025-09-19",25.752,-0.092,-0.36,{"date":1828,"open":1353,"high":1353,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1485,"transactions":9,"vwap":1830},"2025-09-18",25.711,25.844,-0.346,-1.32,{"date":1834,"open":310,"high":1835,"low":1363,"close":1363,"change":1836,"percent_change":948,"volume":1108,"transactions":9,"vwap":1363},"2025-09-17",26.529,-0.048,{"date":1838,"open":1839,"high":1839,"low":910,"close":1840,"change":1841,"percent_change":732,"volume":1842,"transactions":9,"vwap":1840},"2025-09-16",26.35,26.238,-0.112,8200,{"date":1844,"open":1315,"high":1845,"low":802,"close":1839,"change":1846,"percent_change":1847,"volume":1040,"transactions":9,"vwap":1839},"2025-09-15",26.521,-0.025,-0.09,{"date":1849,"open":1839,"high":321,"low":1839,"close":1850,"change":102,"percent_change":1060,"volume":1311,"transactions":9,"vwap":1850},"2025-09-12",26.375,{"date":1852,"open":1839,"high":1839,"low":909,"close":1853,"change":1402,"percent_change":61,"volume":1003,"transactions":9,"vwap":1853},"2025-09-11",26.315,{"date":1855,"open":300,"high":300,"low":1856,"close":1856,"change":1857,"percent_change":388,"volume":792,"transactions":9,"vwap":1856},"2025-09-10",26.08,-0.065,{"date":1859,"open":857,"high":857,"low":1856,"close":1860,"change":1861,"percent_change":584,"volume":1248,"transactions":9,"vwap":1860},"2025-09-09",26.145,-0.062,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":584,"volume":1866,"transactions":9,"vwap":1864},"2025-09-08",26.207,-0.064,300,{"date":1868,"open":1330,"high":332,"low":1869,"close":1870,"change":1871,"percent_change":823,"volume":1128,"transactions":9,"vwap":1870},"2025-09-05",26.25,26.271,0.301,{"date":1873,"open":1788,"high":1874,"low":1875,"close":858,"change":1876,"percent_change":1384,"volume":1877,"transactions":9,"vwap":858},"2025-09-04",26.318,25.895,0.076,17600,{"date":1879,"open":882,"high":1775,"low":1669,"close":1880,"change":1081,"percent_change":930,"volume":1036,"transactions":9,"vwap":1880},"2025-09-03",25.894,{"date":1882,"open":280,"high":280,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":747,"transactions":9,"vwap":1883},"2025-09-02",25.805,-0.361,-1.38,{"date":1887,"open":1353,"high":1888,"low":973,"close":1889,"change":1625,"percent_change":775,"volume":1890,"transactions":9,"vwap":1889},"2025-08-29",26.24,26.166,19300,{"date":1892,"open":1893,"high":1894,"low":282,"close":1895,"change":498,"percent_change":324,"volume":1142,"transactions":9,"vwap":1895},"2025-08-28",26.016001,26.117,26.065001,{"date":1897,"open":876,"high":1314,"low":876,"close":1898,"change":1899,"percent_change":32,"volume":1900,"transactions":9,"vwap":1898},"2025-08-27",26.025,0.188,228600,{"date":1902,"open":865,"high":865,"low":1056,"close":1903,"change":1904,"percent_change":1826,"volume":1645,"transactions":9,"vwap":1903},"2025-08-26",25.837,-0.093,{"date":1906,"open":1907,"high":1907,"low":1669,"close":865,"change":1908,"percent_change":1670,"volume":747,"transactions":9,"vwap":865},"2025-08-25",25.94,-0.031,{"date":1910,"open":1073,"high":874,"low":1073,"close":1071,"change":1911,"percent_change":1912,"volume":754,"transactions":9,"vwap":1071},"2025-08-22",0.361,1.41,{"date":1914,"open":261,"high":261,"low":1414,"close":1241,"change":1915,"percent_change":1114,"volume":1090,"transactions":9,"vwap":1241},"2025-08-21",-0.037,{"date":1917,"open":946,"high":946,"low":242,"close":1918,"change":1919,"percent_change":836,"volume":792,"transactions":9,"vwap":1918},"2025-08-20",25.637,0.149,{"date":1921,"open":1419,"high":1724,"low":1419,"close":1724,"change":1922,"percent_change":1923,"volume":1311,"transactions":9,"vwap":1724},"2025-08-19",0.229,0.91,{"date":1925,"open":1400,"high":1400,"low":1427,"close":1926,"change":1927,"percent_change":1306,"volume":1036,"transactions":9,"vwap":1926},"2025-08-18",25.259,-0.096,{"date":1929,"open":183,"high":1930,"low":183,"close":889,"change":1931,"percent_change":117,"volume":1740,"transactions":9,"vwap":889},"2025-08-15",25.386,0.063,{"date":1933,"open":1704,"high":1704,"low":211,"close":1934,"change":1935,"percent_change":1016,"volume":1360,"transactions":9,"vwap":1934},"2025-08-14",25.292,-0.247,{"date":1937,"open":212,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1941,"volume":747,"transactions":9,"vwap":1938},"2025-08-13",25.539,25.276,0.269,1.06,{"date":1943,"open":202,"high":1624,"low":202,"close":1624,"change":1944,"percent_change":740,"volume":976,"transactions":9,"vwap":1624},"2025-08-12",0.198,{"date":1946,"open":13,"high":1103,"low":1570,"close":1947,"change":1948,"percent_change":672,"volume":837,"transactions":9,"vwap":1947},"2025-08-11",25.072001,-0.067,{"date":1950,"open":1431,"high":1951,"low":1952,"close":1953,"change":1388,"percent_change":334,"volume":950,"transactions":9,"vwap":1953},"2025-08-08",25.258,25.091,25.139,{"date":1955,"open":1401,"high":1098,"low":1006,"close":1956,"change":1358,"percent_change":498,"volume":1562,"transactions":9,"vwap":1956},"2025-08-07",25.198,{"date":1958,"open":212,"high":212,"low":12,"close":1959,"change":1022,"percent_change":1060,"volume":1866,"transactions":9,"vwap":1959},"2025-08-06",25.189,{"date":1961,"open":202,"high":1962,"low":1963,"close":1964,"change":923,"percent_change":1484,"volume":1090,"transactions":9,"vwap":1964},"2025-08-05",25.154,24.92,25.131,{"date":1966,"open":1967,"high":1006,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":727,"transactions":9,"vwap":1969},"2025-08-04",24.963,24.821,24.953,0.272,1.1,{"date":1973,"open":1528,"high":1528,"low":1533,"close":1974,"change":1975,"percent_change":398,"volume":1976,"transactions":9,"vwap":1974},"2025-08-01",24.681,-0.142,18200,{"date":1978,"open":1979,"high":1461,"low":1528,"close":1980,"change":1981,"percent_change":937,"volume":1090,"transactions":9,"vwap":1980},"2025-07-31",24.894,24.823,-0.1,{"date":1983,"open":1984,"high":1043,"low":1635,"close":1635,"change":1985,"percent_change":1986,"volume":1157,"transactions":9,"vwap":1635},"2025-07-30",25.165,-0.323,-1.28,{"date":1988,"open":1989,"high":1990,"low":1570,"close":1990,"change":1991,"percent_change":1941,"volume":1992,"transactions":9,"vwap":1990},"2025-07-29",24.99,25.246,0.266,12300,{"date":1994,"open":1438,"high":1438,"low":1995,"close":1559,"change":1996,"percent_change":1997,"volume":1458,"transactions":9,"vwap":1559},"2025-07-28",24.96,-0.276,-1.09,{"date":1999,"open":211,"high":1261,"low":183,"close":2000,"change":2001,"percent_change":523,"volume":1003,"transactions":9,"vwap":2000},"2025-07-25",25.256,-0.042,{"date":2003,"open":1401,"high":2004,"low":1401,"close":2005,"change":2001,"percent_change":523,"volume":2006,"transactions":9,"vwap":2005},"2025-07-24",25.423,25.298,4000,{"date":2008,"open":1026,"high":1026,"low":1624,"close":1251,"change":2009,"percent_change":107,"volume":983,"transactions":9,"vwap":1251},"2025-07-23",-0.002,{"date":2011,"open":1734,"high":1261,"low":1103,"close":2012,"change":2013,"percent_change":2014,"volume":1210,"transactions":9,"vwap":2012},"2025-07-22",25.342,0.304,1.21,{"date":2016,"open":1528,"high":2017,"low":1528,"close":2018,"change":860,"percent_change":1095,"volume":1645,"transactions":9,"vwap":2018},"2025-07-21",25.113,25.038,{"date":2020,"open":1124,"high":2021,"low":1124,"close":2021,"change":2022,"percent_change":948,"volume":969,"transactions":9,"vwap":2021},"2025-07-18",24.926,-0.044,{"date":2024,"open":60,"high":2025,"low":14,"close":1570,"change":2026,"percent_change":746,"volume":976,"transactions":9,"vwap":1570},"2025-07-17",25.0049992,-0.049,{"date":2028,"open":1229,"high":1229,"low":2029,"close":2029,"change":1922,"percent_change":2030,"volume":1597,"transactions":9,"vwap":2029},"2025-07-16",25.018999,0.92,{"date":2032,"open":2033,"high":2033,"low":1628,"close":1628,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1628},"2025-07-15",25.175,-0.522,-2.06,13600,{"date":2038,"open":1125,"high":2039,"low":1125,"close":2040,"change":2041,"percent_change":1009,"volume":2042,"transactions":9,"vwap":2040},"2025-07-14",25.485,25.312,0.232,16800,{"date":2044,"open":1119,"high":1125,"low":1119,"close":1125,"change":362,"percent_change":235,"volume":1447,"transactions":9,"vwap":1125},"2025-07-11",{"date":2046,"open":2047,"high":2048,"low":2047,"close":1118,"change":2049,"percent_change":836,"volume":1360,"transactions":9,"vwap":1118},"2025-07-10",24.921,25.232,0.145,{"date":2051,"open":12,"high":12,"low":1469,"close":2052,"change":2053,"percent_change":314,"volume":1567,"transactions":9,"vwap":2052},"2025-07-09",25.045,-0.075,{"date":2055,"open":1431,"high":1419,"low":1461,"close":1103,"change":2056,"percent_change":285,"volume":919,"transactions":9,"vwap":1103},"2025-07-08",0.102,{"date":2058,"open":1734,"high":1648,"low":2059,"close":2060,"change":2061,"percent_change":67,"volume":169,"transactions":9,"vwap":2060},"2025-07-07",24.85,25.018,-0.273,{"date":2063,"open":1589,"high":2064,"low":1589,"close":2064,"change":2065,"percent_change":1446,"volume":1447,"transactions":9,"vwap":2064},"2025-07-03",25.291,0.223,{"date":2067,"open":2068,"high":12,"low":2068,"close":2069,"change":2070,"percent_change":398,"volume":2071,"transactions":9,"vwap":2069},"2025-07-02",24.81,25.068001,-0.144,7400,{"date":2073,"open":1105,"high":1033,"low":1105,"close":2074,"change":2075,"percent_change":1631,"volume":754,"transactions":9,"vwap":2074},"2025-07-01",25.212,0.248,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1614,"percent_change":2080,"volume":758,"transactions":9,"vwap":2079},"2025-06-30",24.66,24.964,0.44,{"date":2082,"open":1125,"high":1125,"low":2083,"close":2083,"change":2084,"percent_change":1293,"volume":1128,"transactions":9,"vwap":2083},"2025-06-27",24.854,-0.072,{"date":2086,"open":1559,"high":1559,"low":2087,"close":2021,"change":968,"percent_change":122,"volume":892,"transactions":9,"vwap":2021},"2025-06-26",24.673,{"date":2089,"open":183,"high":1103,"low":1480,"close":2090,"change":2091,"percent_change":2092,"volume":1248,"transactions":9,"vwap":2090},"2025-06-25",24.826,-0.254,-1.01,{"date":2094,"open":202,"high":2095,"low":13,"close":1125,"change":1981,"percent_change":937,"volume":1740,"transactions":9,"vwap":1125},"2025-06-24",25.21,{"date":2097,"open":1006,"high":1419,"low":2098,"close":1419,"change":2099,"percent_change":2100,"volume":892,"transactions":9,"vwap":1419},"2025-06-23",24.691,0.268,1.08,{"date":2102,"open":1229,"high":12,"low":1132,"close":2103,"change":2104,"percent_change":1395,"volume":2105,"transactions":9,"vwap":2103},"2025-06-20",24.912,-0.019,4700,{"date":2107,"open":2108,"high":1125,"low":2108,"close":2109,"change":808,"percent_change":990,"volume":799,"transactions":9,"vwap":2109},"2025-06-18",24.701,24.931,{"date":2111,"open":60,"high":211,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":950,"transactions":9,"vwap":2112},"2025-06-17",24.971,-0.118,-0.47,{"date":2116,"open":1257,"high":1257,"low":1105,"close":2117,"change":498,"percent_change":1246,"volume":1355,"transactions":9,"vwap":2117},"2025-06-16",25.089001,{"date":2119,"open":1401,"high":1098,"low":1105,"close":2120,"change":829,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-13",25.049,-1.27,4500,{"date":2124,"open":1538,"high":222,"low":1538,"close":232,"change":2125,"percent_change":15,"volume":169,"transactions":9,"vwap":232},"2025-06-12",0.066,{"date":2127,"open":272,"high":1781,"low":223,"close":2128,"change":1039,"percent_change":205,"volume":1248,"transactions":9,"vwap":2128},"2025-06-11",25.304,{"date":2130,"open":184,"high":2131,"low":1401,"close":1043,"change":2132,"percent_change":1134,"volume":720,"transactions":9,"vwap":1043},"2025-06-10",25.427,0.138,{"date":2134,"open":1648,"high":1648,"low":60,"close":2135,"change":1331,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-09",25.182,0.42,4200,{"date":2139,"open":1461,"high":211,"low":1457,"close":2140,"change":2141,"percent_change":1002,"volume":785,"transactions":9,"vwap":2140},"2025-06-06",25.077,0.306,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":775,"volume":1248,"transactions":9,"vwap":2145},"2025-06-05",24.77,24.771,0.096,{"date":2148,"open":1461,"high":1461,"low":2149,"close":2150,"change":2151,"percent_change":968,"volume":906,"transactions":9,"vwap":2150},"2025-06-04",24.46,24.675,0.024,{"date":2153,"open":1220,"high":2059,"low":1220,"close":2154,"change":2155,"percent_change":2156,"volume":1311,"transactions":9,"vwap":2154},"2025-06-03",24.651,0.092,0.37,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1610,"percent_change":1680,"volume":734,"transactions":9,"vwap":2161},"2025-06-02",24.51,24.749,24.559,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":137,"volume":1562,"transactions":9,"vwap":2166},"2025-05-30",24.69,24.21,24.512,0.077,{"date":2169,"open":1145,"high":1145,"low":2170,"close":2170,"change":2171,"percent_change":541,"volume":1447,"transactions":9,"vwap":2170},"2025-05-29",24.435,0.181,{"date":2173,"open":1160,"high":1502,"low":1160,"close":2174,"change":2175,"percent_change":575,"volume":785,"transactions":9,"vwap":2174},"2025-05-28",24.254,0.153,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1171,"percent_change":1002,"volume":1562,"transactions":9,"vwap":2180},"2025-05-27",24.35,24.059999,24.101,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":205,"percent_change":388,"volume":1562,"transactions":9,"vwap":2185},"2025-05-23",24.065001,23.64,23.805,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":968,"volume":169,"transactions":9,"vwap":2190},"2025-05-22",23.825,23.87,23.865,0.025,{"date":2193,"open":2194,"high":2195,"low":1154,"close":1154,"change":637,"percent_change":2196,"volume":734,"transactions":9,"vwap":1154},"2025-05-21",24.2,24.27,-2.01,{"date":2198,"open":1512,"high":2199,"low":1192,"close":2200,"change":1981,"percent_change":1654,"volume":938,"transactions":9,"vwap":2200},"2025-05-20",24.58,24.33,{"date":2202,"open":2203,"high":2159,"low":2204,"close":2205,"change":1744,"percent_change":1384,"volume":837,"transactions":9,"vwap":2205},"2025-05-19",24.185,24.125,24.43,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1452,"volume":842,"transactions":9,"vwap":2210},"2025-05-16",24.44,24.09,24.359,0.123,{"date":2213,"open":1162,"high":2214,"low":1162,"close":2214,"change":2215,"percent_change":1912,"volume":169,"transactions":9,"vwap":2214},"2025-05-15",24.236,0.337,{"date":2217,"open":1168,"high":1168,"low":2218,"close":2219,"change":2220,"percent_change":344,"volume":747,"transactions":9,"vwap":2219},"2025-05-14",23.73,23.899,-0.119,{"date":2222,"open":2223,"high":2223,"low":1213,"close":2224,"change":2225,"percent_change":489,"volume":1416,"transactions":9,"vwap":2224},"2025-05-13",24.188,24.018,-0.109,{"date":2227,"open":1512,"high":1512,"low":2228,"close":2229,"change":2230,"percent_change":67,"volume":727,"transactions":9,"vwap":2229},"2025-05-12",24.042,24.127,-0.263,{"date":2232,"open":2233,"high":1489,"low":2233,"close":1489,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1489},"2025-05-09",23.957,0.525,2.2,19100,{"date":2238,"open":1168,"high":2239,"low":1183,"close":2190,"change":1275,"percent_change":102,"volume":785,"transactions":9,"vwap":2190},"2025-05-08",24.19,{"date":2241,"open":2242,"high":2242,"low":1183,"close":1183,"change":2243,"percent_change":1586,"volume":1360,"transactions":9,"vwap":1183},"2025-05-07",23.965,-0.116,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":1384,"volume":1447,"transactions":9,"vwap":2246},"2025-05-06",23.966,0.069,{"date":2249,"open":2218,"high":2250,"low":2218,"close":2251,"change":1550,"percent_change":353,"volume":1645,"transactions":9,"vwap":2251},"2025-05-05",23.98,23.897,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":969,"transactions":9,"vwap":2255},"2025-05-02",24.02,23.914,0.263,1.11,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1663,"percent_change":822,"volume":1740,"transactions":9,"vwap":2263},"2025-05-01",23.69,23.79,23.54,23.651,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":584,"volume":2270,"transactions":9,"vwap":2267},"2025-04-30",23.43,23.578,23.4,-0.056,14600,{"date":2272,"open":2273,"high":2274,"low":2266,"close":2275,"change":2276,"percent_change":1762,"volume":837,"transactions":9,"vwap":2275},"2025-04-29",23.55,23.82,23.634,-0.161,{"date":2278,"open":2279,"high":2280,"low":2266,"close":2280,"change":1164,"percent_change":1060,"volume":2137,"transactions":9,"vwap":2280},"2025-04-28",23.595,23.795,{"date":2282,"open":2283,"high":1167,"low":2284,"close":1167,"change":1288,"percent_change":822,"volume":2285,"transactions":9,"vwap":1167},"2025-04-25",23.47,23.34,11100,{"date":2287,"open":2288,"high":2274,"low":2289,"close":2290,"change":981,"percent_change":1114,"volume":943,"transactions":9,"vwap":2290},"2025-04-24",23.67,23.45,23.666,{"date":2292,"open":2293,"high":2274,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-04-23",23.66,23.42,23.7,0.364,1.56,16000,{"date":176,"open":172,"high":2300,"low":172,"close":2301,"change":2302,"percent_change":870,"volume":1142,"transactions":9,"vwap":2301},23.38,23.336,0.186]