[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLDX":3,"homepage-market-summary":26,"stock-historical-BLDX":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Impax Global Sustainable Infrastructure ETF","NYSE Arca",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},24.59,24.6,24.608,24.5501,24.363,0.227,0.93,1656.6112,0,32.25,24.309,10194.853462556213,3.5,169,{"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},10195,1722930.235172,-2.02,"2026-02-02",[177,180,188,197,208,217,225,233,242,252,261,270,280,289,298,307,317,328,338,346,355,363,374,383,393,403,412,422,431,440,450,461,469,479,486,494,502,508,516,525,534,542,551,558,566,576,584,593,597,604,612,621,631,636,645,652,662,671,679,688,693,696,702,708,713,720,726,729,735,738,743,747,754,760,763,768,771,776,781,786,790,794,798,800,804,808,811,814,817,823,830,837,842,847,851,854,857,860,862,869,874,881,885,892,898,902,909,916,923,929,935,942,949,955,959,966,970,975,978,983,988,992,996,1002,1009,1014,1016,1021,1025,1032,1039,1044,1050,1055,1058,1062,1068,1071,1076,1079,1081,1083,1087,1089,1091,1093,1097,1101,1104,1108,1114,1121,1125,1131,1133,1136,1138,1141,1144,1147,1152,1155,1159,1162,1166,1171,1176,1182,1186],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},30,24.5912,{"date":181,"open":182,"high":182,"low":22,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.5,-0.1414,-0.58,4307.6361,62,24.3639,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.73,24.5044,-0.0706,-0.29,2082.8267,54,24.6243,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.54,24.61,24.53,24.575,-0.13,-0.53,4152.9793,71,24.5456,{"date":209,"open":210,"high":190,"low":200,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.63,24.705,-0.0842,-0.34,4821.0733,65,24.699,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",24.7892,0.0896,0.36,183.8993,33,24.7543,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":-6,"volume":230,"transactions":231,"vwap":232},"2026-09-24",24.77,24.6996,-0.0004,1121.8993,104,24.722,{"date":234,"open":235,"high":235,"low":182,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",24.99,24.7,-0.5139,-2.04,581351.89901,95,24.7011,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",25.11,25.2139,25.08,0.0584,0.23,18966.8993,69,25.1553,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",25.23,25.1555,0.1143,0.46,1243.0523,46,25.1942,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",25.0105,25.0412,-0.2416,-0.96,365.9703,37,25.0326,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",25.31,25.3199,25.2828,0.2198,0.88,977.679245,45,25.2959,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",25.22,25.063,-0.0488,-0.19,1525.0197,42,25.1746,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":287,"vwap":297},"2026-09-15",25.125,25.155,25.1118,-0.0839,-0.33,3273.9431,25.1481,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":287,"vwap":306},"2026-09-14",25.16,25.27,25.1957,-0.1993,-0.78,665.3412,25.2421,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":259,"vwap":316},"2026-09-11",25.39,25.45,25.38,25.395,0.0515,0.2,3561.0028,25.4031,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",25.42,25.44,25.3,25.3435,-0.1836,-0.72,4086.3714,75,25.3848,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",25.53,25.57,25.5271,-0.2111,-0.82,1506.4104,40,25.5479,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":186,"vwap":345},"2026-09-08",25.83,25.7382,-0.0366,-0.14,1560.174566,25.7964,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":259,"vwap":354},"2026-09-04",25.82,25.765,25.7748,0.0195,0.08,1081.4094,25.7928,{"date":356,"open":357,"high":349,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":287,"vwap":362},"2026-09-03",25.73,25.7553,0.1794,0.7,439.3714,25.7416,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",25.56,25.59,25.5399,25.5759,-0.0291,-0.11,6620.4104,51,25.5781,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.7,25.605,-0.2599,-1,2164.955,41,25.7702,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",25.87,25.85,25.8649,-0.0978,-0.38,3964.5976,82,25.8668,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":295,"volume":400,"transactions":401,"vwap":402},"2026-08-28",26,26.04,25.92,25.9627,-0.0863,2608.9306,50,26.0101,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":372,"vwap":411},"2026-08-27",26.06,26.03,26.049,-0.1671,-0.64,2591.3044,26.0508,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",26.34,26.345,26.2161,-0.1624,-0.62,1229.939127,47,26.2842,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":195,"vwap":430},"2026-08-25",26.39,26.33,26.3785,0.0468,0.18,2855.5089,26.3495,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",26.28,26.3317,-0.0447,-0.17,1717.9293,60,26.3168,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",26.49,26.37,26.3764,0.0243,0.09,1223.7432,39,26.4028,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",26.4,26.46,26.31,26.3521,-0.0212,-0.08,4044.7873,43,26.3984,{"date":462,"open":463,"high":452,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":459,"vwap":468},"2026-08-19",26.29,26.3733,0.0707,0.27,3574.233114,26.3659,{"date":470,"open":452,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",26.41,26.3,26.3026,-0.142,-0.54,2320.7873,49,26.3711,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":336,"vwap":485},"2026-08-17",26.4446,-0.0853,-0.32,433.7873,26.4824,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":352,"volume":492,"transactions":215,"vwap":493},"2026-08-14",26.47,26.54,26.5299,0.0199,4486.904846,26.5102,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":223,"vwap":501},"2026-08-13",26.48,26.51,0.04,0.15,1101.7873,26.5033,{"date":503,"open":452,"high":442,"low":452,"close":488,"change":446,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",0.34,9399.2773,57,26.4617,{"date":509,"open":414,"high":510,"low":511,"close":510,"change":512,"percent_change":352,"volume":513,"transactions":514,"vwap":515},"2026-08-11",26.38,26.3018,0.02,3152.2403,38,26.3126,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":459,"vwap":524},"2026-08-10",26.42,26.4597,26.36,-0.18,-0.68,4157.2403,26.4178,{"date":526,"open":527,"high":527,"low":528,"close":489,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",26.55,26.525,0.1499,0.57,1356.480195,36,26.5466,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":139,"volume":539,"transactions":540,"vwap":541},"2026-08-06",26.3912,26.3901,0.0854,299.0198,27,26.5896,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":540,"vwap":550},"2026-08-05",26.2902,26.3047,26.27,-0.0728,-0.28,1040.2403,26.2882,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":42,"volume":556,"transactions":395,"vwap":557},"2026-08-04",26.286,26.3775,0.2607,446.2403,26.2896,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":499,"volume":564,"transactions":448,"vwap":565},"2026-08-03",26.08,26.1168,26.07,0.0383,5997.2403,26.0799,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",25.95,26.1,26.0785,-0.0615,-0.24,1585.2403,34,26.0069,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",26.14,0.2356,0.91,340.1956,23,26.1364,{"date":585,"open":586,"high":395,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",25.8,25.9044,-0.4256,-1.62,3598.5186,174,25.9612,{"date":594,"open":510,"high":510,"low":425,"close":425,"change":498,"percent_change":499,"volume":595,"transactions":381,"vwap":596},"2026-07-28",751.1956,26.3479,{"date":598,"open":599,"high":599,"low":600,"close":463,"change":601,"percent_change":370,"volume":602,"transactions":574,"vwap":603},"2026-07-27",26.53,26.265,-0.0286,2465.1956,26.4316,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":129,"volume":609,"transactions":610,"vwap":611},"2026-07-24",26.375,26.3186,0.2031,3730.4086,19,26.3737,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":477,"vwap":620},"2026-07-23",26.2099,26.21,26.1155,-0.1195,-0.46,4326.1956,26.1644,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":532,"vwap":630},"2026-07-22",26.22,26.26,26.2,26.235,0.255,0.98,3173.1956,26.243,{"date":632,"open":633,"high":395,"low":633,"close":633,"change":571,"percent_change":572,"volume":634,"transactions":381,"vwap":635},"2026-07-21",25.98,2843.3106,25.9905,{"date":637,"open":623,"high":623,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",26.005,26.0415,-0.1586,-0.61,2121.157476,31,26.1052,{"date":646,"open":615,"high":615,"low":647,"close":647,"change":648,"percent_change":193,"volume":649,"transactions":650,"vwap":651},"2026-07-17",26.2001,-0.0751,1462.1956,21,26.2206,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":314,"volume":659,"transactions":660,"vwap":661},"2026-07-16",26.209,26.44,26.175,26.2752,0.0519,4797.157431,55,26.2993,{"date":663,"open":664,"high":463,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":448,"vwap":670},"2026-07-15",26.16,26.11,26.2233,-0.0167,-0.06,2441.1956,26.2165,{"date":672,"open":623,"high":624,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":395,"vwap":678},"2026-07-14",26.19,26.24,0.116,0.44,1613.157462,26.2487,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":643,"vwap":687},"2026-07-13",26.2299,26.12,26.124,0.054,0.21,962.8617,26.1649,{"date":689,"open":682,"high":682,"low":562,"close":562,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":562},"2026-07-10",0.14,0.54,200,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":20,"percent_change":20,"volume":692,"transactions":9,"vwap":695},"2026-07-09",25.93,{"date":697,"open":698,"high":699,"low":385,"close":695,"change":370,"percent_change":700,"volume":701,"transactions":9,"vwap":695},"2026-07-08",25.91,25.96,-0.42,1200,{"date":703,"open":673,"high":673,"low":699,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-07",26.040001,-0.04,-0.15,3600,{"date":709,"open":710,"high":560,"low":710,"close":560,"change":711,"percent_change":712,"volume":701,"transactions":9,"vwap":560},"2026-07-06",26.01,0.05,0.19,{"date":714,"open":715,"high":716,"low":695,"close":717,"change":718,"percent_change":114,"volume":719,"transactions":9,"vwap":717},"2026-07-02",26.02,26.059999,26.030001,0.29,18600,{"date":721,"open":722,"high":340,"low":723,"close":723,"change":483,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-01",25.77,25.74,-1.23,4400,{"date":727,"open":386,"high":665,"low":386,"close":716,"change":370,"percent_change":700,"volume":728,"transactions":9,"vwap":716},"2026-06-30",2400,{"date":730,"open":731,"high":625,"low":732,"close":733,"change":104,"percent_change":248,"volume":734,"transactions":9,"vwap":733},"2026-06-29",26.09,26.049999,26.17,7600,{"date":736,"open":731,"high":665,"low":717,"close":665,"change":705,"percent_change":706,"volume":737,"transactions":9,"vwap":665},"2026-06-26",600,{"date":739,"open":731,"high":664,"low":716,"close":740,"change":119,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-25",26.15,0.97,1400,{"date":744,"open":348,"high":633,"low":348,"close":745,"change":712,"percent_change":156,"volume":746,"transactions":9,"vwap":745},"2026-06-24",25.9,5800,{"date":748,"open":749,"high":386,"low":750,"close":751,"change":370,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-23",25.67,25.66,25.71,-0.43,8500,{"date":755,"open":586,"high":756,"low":586,"close":348,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":348},"2026-06-22",25.88,-0.21,-0.81,10500,{"date":761,"open":716,"high":674,"low":710,"close":717,"change":705,"percent_change":706,"volume":762,"transactions":9,"vwap":717},"2026-06-18",211700,{"date":764,"open":546,"high":510,"low":562,"close":562,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":562},"2026-06-17",-0.35,-1.32,6000,{"date":769,"open":488,"high":488,"low":518,"close":518,"change":104,"percent_change":248,"volume":770,"transactions":9,"vwap":518},"2026-06-16",2800,{"date":772,"open":773,"high":453,"low":773,"close":520,"change":774,"percent_change":498,"volume":775,"transactions":9,"vwap":520},"2026-06-15",26.32,0.01,5000,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":104,"percent_change":248,"volume":780,"transactions":9,"vwap":779},"2026-06-12",26.25,26.35,1800,{"date":782,"open":783,"high":463,"low":783,"close":463,"change":144,"percent_change":784,"volume":785,"transactions":9,"vwap":463},"2026-06-11",25.97,1.47,3700,{"date":787,"open":665,"high":665,"low":698,"close":698,"change":788,"percent_change":789,"volume":728,"transactions":9,"vwap":698},"2026-06-10",-0.23,-0.88,{"date":791,"open":578,"high":578,"low":578,"close":578,"change":792,"percent_change":18,"volume":793,"transactions":9,"vwap":578},"2026-06-09",0.24,100,{"date":795,"open":569,"high":569,"low":745,"close":745,"change":436,"percent_change":796,"volume":797,"transactions":9,"vwap":745},"2026-06-08",-0.65,900,{"date":799,"open":673,"high":673,"low":562,"close":562,"change":436,"percent_change":796,"volume":737,"transactions":9,"vwap":562},"2026-06-05",{"date":801,"open":433,"high":773,"low":733,"close":674,"change":802,"percent_change":144,"volume":803,"transactions":9,"vwap":674},"2026-06-04",0.1,15600,{"date":805,"open":778,"high":454,"low":578,"close":578,"change":806,"percent_change":618,"volume":807,"transactions":9,"vwap":578},"2026-06-03",-0.12,15800,{"date":809,"open":454,"high":510,"low":625,"close":624,"change":774,"percent_change":498,"volume":810,"transactions":9,"vwap":624},"2026-06-02",2700,{"date":812,"open":414,"high":414,"low":733,"close":778,"change":436,"percent_change":409,"volume":813,"transactions":9,"vwap":778},"2026-06-01",6600,{"date":815,"open":655,"high":442,"low":471,"close":518,"change":806,"percent_change":816,"volume":767,"transactions":9,"vwap":518},"2026-05-29",-0.45,{"date":818,"open":819,"high":820,"low":489,"close":489,"change":572,"percent_change":821,"volume":822,"transactions":9,"vwap":489},"2026-05-28",26.59,26.65,-0.9,13600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":20,"percent_change":20,"volume":829,"transactions":9,"vwap":828},"2026-05-27",26.82,26.88,26.77,26.78,6300,{"date":831,"open":832,"high":833,"low":834,"close":828,"change":835,"percent_change":628,"volume":836,"transactions":9,"vwap":828},"2026-05-26",26.81,26.85,26.71,0.26,4300,{"date":838,"open":489,"high":489,"low":839,"close":839,"change":840,"percent_change":285,"volume":841,"transactions":9,"vwap":839},"2026-05-22",26.52,-0.05,1100,{"date":843,"open":655,"high":844,"low":655,"close":844,"change":845,"percent_change":835,"volume":846,"transactions":9,"vwap":844},"2026-05-21",26.57,0.07,400,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":314,"percent_change":850,"volume":846,"transactions":9,"vwap":849},"2026-05-20",26.5,0.76,{"date":852,"open":510,"high":510,"low":472,"close":472,"change":457,"percent_change":853,"volume":846,"transactions":9,"vwap":472},"2026-05-19",-0.3,{"date":855,"open":615,"high":510,"low":615,"close":510,"change":685,"percent_change":856,"volume":793,"transactions":9,"vwap":510},"2026-05-18",0.8,{"date":858,"open":424,"high":424,"low":733,"close":733,"change":475,"percent_change":174,"volume":859,"transactions":9,"vwap":733},"2026-05-15",1700,{"date":861,"open":834,"high":834,"low":834,"close":834,"change":512,"percent_change":845,"volume":793,"transactions":9,"vwap":834},"2026-05-14",{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",26.61,26.69,-0.02,-0.07,1600,{"date":870,"open":871,"high":834,"low":871,"close":834,"change":203,"percent_change":872,"volume":873,"transactions":9,"vwap":834},"2026-05-12",26.7,-0.48,300,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":104,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-11",26.67,26.92,26.84,0.22,3800,{"date":882,"open":883,"high":884,"low":828,"close":828,"change":806,"percent_change":816,"volume":785,"transactions":9,"vwap":828},"2026-05-08",26.86,26.87,{"date":886,"open":887,"high":888,"low":878,"close":889,"change":890,"percent_change":891,"volume":822,"transactions":9,"vwap":889},"2026-05-07",27.22,27.24,26.9,-0.37,-1.36,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":685,"percent_change":129,"volume":897,"transactions":9,"vwap":895},"2026-05-06",27.21,27.27,27.2,8600,{"date":899,"open":540,"high":900,"low":540,"close":901,"change":20,"percent_change":20,"volume":737,"transactions":9,"vwap":901},"2026-05-05",27.08,27.059999,{"date":903,"open":904,"high":905,"low":906,"close":901,"change":788,"percent_change":907,"volume":908,"transactions":9,"vwap":901},"2026-05-04",27.07,28,26.95,-0.84,106200,{"date":910,"open":911,"high":912,"low":895,"close":913,"change":914,"percent_change":295,"volume":915,"transactions":9,"vwap":913},"2026-05-01",27.39,27.44,27.29,-0.09,22500,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-30",27.15,27.38,0.61,2.28,59700,{"date":924,"open":925,"high":926,"low":876,"close":827,"change":572,"percent_change":927,"volume":928,"transactions":9,"vwap":827},"2026-04-29",26.89,26.93,-0.89,42900,{"date":930,"open":883,"high":931,"low":932,"close":933,"change":705,"percent_change":706,"volume":934,"transactions":9,"vwap":933},"2026-04-28",27.8,26.8,27.01,64000,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":343,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-27",26.99,27.48,27.049999,-0.51,2200,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":446,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-24",27.23,27.25,27.19,0.33,1500,{"date":950,"open":876,"high":951,"low":876,"close":952,"change":953,"percent_change":954,"volume":810,"transactions":9,"vwap":952},"2026-04-23",27.13,27.1,0.39,1.46,{"date":956,"open":827,"high":932,"low":865,"close":834,"change":907,"percent_change":957,"volume":958,"transactions":9,"vwap":834},"2026-04-22",-3.05,2500,{"date":960,"open":826,"high":961,"low":820,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-21",28.92,27.55,0.65,2.42,7300,{"date":967,"open":834,"high":968,"low":834,"close":889,"change":428,"percent_change":969,"volume":767,"transactions":9,"vwap":889},"2026-04-20",27.89,0.67,{"date":971,"open":825,"high":825,"low":972,"close":973,"change":512,"percent_change":845,"volume":974,"transactions":9,"vwap":973},"2026-04-17",26.66,26.72,1900,{"date":976,"open":977,"high":932,"low":977,"close":871,"change":104,"percent_change":248,"volume":728,"transactions":9,"vwap":871},"2026-04-16",26.63,{"date":979,"open":932,"high":932,"low":977,"close":980,"change":981,"percent_change":379,"volume":982,"transactions":9,"vwap":980},"2026-04-15",26.64,-0.27,6500,{"date":984,"open":985,"high":986,"low":865,"close":986,"change":685,"percent_change":987,"volume":170,"transactions":9,"vwap":986},"2026-04-14",26.79,26.91,0.79,{"date":989,"open":990,"high":871,"low":864,"close":871,"change":867,"percent_change":991,"volume":841,"transactions":9,"vwap":871},"2026-04-13",26.62,-0.26,{"date":993,"open":826,"high":826,"low":827,"close":827,"change":994,"percent_change":995,"volume":742,"transactions":9,"vwap":827},"2026-04-10",-0.39,-1.44,{"date":997,"open":876,"high":998,"low":876,"close":999,"change":618,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-09",28.45,27.16,-1.67,7000,{"date":1003,"open":599,"high":1004,"low":599,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-08",28.69,27.62,1.54,5.9,800,{"date":1010,"open":586,"high":560,"low":586,"close":560,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":560},"2026-04-07",0.03,0.12,4100,{"date":1015,"open":715,"high":562,"low":715,"close":732,"change":845,"percent_change":466,"volume":868,"transactions":9,"vwap":732},"2026-04-06",{"date":1017,"open":1018,"high":710,"low":1018,"close":633,"change":352,"percent_change":1019,"volume":1020,"transactions":9,"vwap":633},"2026-04-02",25.58,0.31,5300,{"date":1022,"open":1023,"high":783,"low":1023,"close":745,"change":119,"percent_change":741,"volume":1024,"transactions":9,"vwap":745},"2026-04-01",25.81,2600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":974,"transactions":9,"vwap":1028},"2026-03-31",25.47,25.65,25.34,0.42,1.66,{"date":1033,"open":282,"high":1034,"low":1035,"close":254,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":254},"2026-03-30",25.79,25.18,0.13,0.52,16200,{"date":1040,"open":300,"high":1041,"low":1042,"close":1042,"change":706,"percent_change":1043,"volume":982,"transactions":9,"vwap":1042},"2026-03-27",25.37,25.1,-0.59,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":618,"percent_change":1049,"volume":1008,"transactions":9,"vwap":1048},"2026-03-26",25.33,25.36,25.25,-1.79,{"date":1051,"open":376,"high":1034,"low":1052,"close":751,"change":718,"percent_change":1053,"volume":1054,"transactions":9,"vwap":751},"2026-03-25",25.6,1.14,3000,{"date":1056,"open":1057,"high":330,"low":1057,"close":319,"change":866,"percent_change":457,"volume":170,"transactions":9,"vwap":319},"2026-03-24",25.17,{"date":1059,"open":319,"high":1028,"low":1041,"close":320,"change":466,"percent_change":1060,"volume":1061,"transactions":9,"vwap":320},"2026-03-23",1.07,2000,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1057,"change":1066,"percent_change":1067,"volume":841,"transactions":9,"vwap":1057},"2026-03-20",25.46,25.059999,-0.63,-2.44,{"date":1069,"open":366,"high":1070,"low":1018,"close":586,"change":774,"percent_change":498,"volume":810,"transactions":9,"vwap":586},"2026-03-19",25.94,{"date":1072,"open":1073,"high":1073,"low":1034,"close":1034,"change":1074,"percent_change":1075,"volume":737,"transactions":9,"vwap":1034},"2026-03-18",26.13,-0.52,-1.98,{"date":1077,"open":773,"high":520,"low":454,"close":454,"change":1078,"percent_change":963,"volume":742,"transactions":9,"vwap":454},"2026-03-17",0.17,{"date":1080,"open":569,"high":578,"low":716,"close":578,"change":1078,"percent_change":963,"volume":974,"transactions":9,"vwap":578},"2026-03-16",{"date":1082,"open":715,"high":717,"low":699,"close":783,"change":668,"percent_change":788,"volume":797,"transactions":9,"vwap":783},"2026-03-13",{"date":1084,"open":560,"high":733,"low":717,"close":717,"change":203,"percent_change":1085,"volume":1086,"transactions":9,"vwap":717},"2026-03-12",-0.5,1300,{"date":1088,"open":578,"high":664,"low":578,"close":664,"change":20,"percent_change":20,"volume":780,"transactions":9,"vwap":664},"2026-03-11",{"date":1090,"open":674,"high":452,"low":664,"close":664,"change":436,"percent_change":796,"volume":780,"transactions":9,"vwap":664},"2026-03-10",{"date":1092,"open":710,"high":425,"low":395,"close":425,"change":446,"percent_change":504,"volume":868,"transactions":9,"vwap":425},"2026-03-09",{"date":1094,"open":731,"high":463,"low":731,"close":674,"change":213,"percent_change":1095,"volume":1096,"transactions":9,"vwap":674},"2026-03-06",-1.28,3900,{"date":1098,"open":844,"high":980,"low":778,"close":1099,"change":991,"percent_change":1100,"volume":767,"transactions":9,"vwap":1099},"2026-03-05",26.58,-0.97,{"date":1102,"open":1103,"high":878,"low":820,"close":878,"change":711,"percent_change":712,"volume":742,"transactions":9,"vwap":878},"2026-03-04",26.76,{"date":1105,"open":425,"high":832,"low":560,"close":985,"change":1106,"percent_change":1107,"volume":767,"transactions":9,"vwap":985},"2026-03-03",-0.57,-2.08,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":428,"percent_change":134,"volume":1113,"transactions":9,"vwap":1111},"2026-03-02",27.11,27.36,27.09,9800,{"date":1115,"open":896,"high":913,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-27",27.12,27.18,0.11,0.41,8700,{"date":1122,"open":1123,"high":21,"low":883,"close":904,"change":788,"percent_change":907,"volume":1124,"transactions":9,"vwap":904},"2026-02-26",27.6,31200,{"date":1126,"open":952,"high":1127,"low":933,"close":1128,"change":144,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-25",27.32,27.3,1.41,17500,{"date":1132,"open":985,"high":877,"low":985,"close":877,"change":792,"percent_change":63,"volume":737,"transactions":9,"vwap":877},"2026-02-24",{"date":1134,"open":832,"high":832,"low":876,"close":1135,"change":705,"percent_change":706,"volume":880,"transactions":9,"vwap":1135},"2026-02-23",26.68,{"date":1137,"open":839,"high":973,"low":839,"close":973,"change":802,"percent_change":144,"volume":841,"transactions":9,"vwap":973},"2026-02-20",{"date":1139,"open":527,"high":980,"low":488,"close":990,"change":711,"percent_change":712,"volume":1140,"transactions":9,"vwap":990},"2026-02-19",5200,{"date":1142,"open":876,"high":876,"low":497,"close":844,"change":436,"percent_change":409,"volume":1143,"transactions":9,"vwap":844},"2026-02-18",22700,{"date":1145,"open":820,"high":825,"low":864,"close":1146,"change":802,"percent_change":144,"volume":1054,"transactions":9,"vwap":1146},"2026-02-17",26.74,{"date":1148,"open":972,"high":1149,"low":980,"close":980,"change":119,"percent_change":1150,"volume":1151,"transactions":9,"vwap":980},"2026-02-13",27.42,0.95,7500,{"date":1153,"open":990,"high":1135,"low":424,"close":424,"change":788,"percent_change":1154,"volume":725,"transactions":9,"vwap":424},"2026-02-12",-0.86,{"date":1156,"open":625,"high":871,"low":625,"close":990,"change":1030,"percent_change":1157,"volume":1158,"transactions":9,"vwap":990},"2026-02-11",1.6,12000,{"date":1160,"open":973,"high":973,"low":733,"close":625,"change":712,"percent_change":34,"volume":1161,"transactions":9,"vwap":625},"2026-02-10",3400,{"date":1163,"open":569,"high":569,"low":695,"close":710,"change":1164,"percent_change":1165,"volume":859,"transactions":9,"vwap":710},"2026-02-09",0.3,1.17,{"date":1167,"open":1168,"high":751,"low":1028,"close":751,"change":144,"percent_change":1169,"volume":1170,"transactions":9,"vwap":751},"2026-02-06",25.69,1.5,3100,{"date":1172,"open":1173,"high":1173,"low":1046,"close":1046,"change":285,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1046},"2026-02-05",25.48,-0.74,6200,{"date":1177,"open":1178,"high":722,"low":1179,"close":1180,"change":428,"percent_change":1181,"volume":767,"transactions":9,"vwap":1180},"2026-02-04",25.41,25.4,25.52,0.71,{"date":1183,"open":301,"high":1184,"low":282,"close":1029,"change":1185,"percent_change":741,"volume":734,"transactions":9,"vwap":1029},"2026-02-03",25.61,0.2428,{"date":175,"open":1187,"high":1187,"low":1187,"close":1187,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1187},25.0972]