[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPRE":3,"homepage-market-summary":33,"stock-historical-BPRE":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"BPRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Bluerock Private Real Estate Fund","NYSE",null,"Common Stock","Bluerock Private Real Estate Fund is a closed-end investment fund. It invests in real estate-related assets with the objective of generating income and capital appreciation. The fund's investment strategy focuses on sectors outside the traditional core real estate categories and includes exposure to emerging real estate sectors.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},12.9645,1.6452,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},12.69,12.71,12.76,12.61,12.62,0.07,0.55,471822.94774,1841,12.6946,18.265,11.67,947795.82163113,15.5,200,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":32,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":182},1000,{"period_high":28,"period_low":29,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},947796,189559164.326226,-13.67,"2025-12-16",[183,184,192,200,209,218,228,237,246,255,263,273,282,289,299,307,315,324,331,339,347,355,363,371,381,388,397,406,413,423,431,440,447,454,462,471,481,492,502,513,520,531,542,550,557,564,570,578,589,597,606,613,619,628,636,642,649,655,662,669,678,686,693,700,704,710,715,721,727,734,742,749,756,764,772,780,786,793,800,806,813,822,831,838,845,849,853,860,865,872,880,887,893,898,904,911,918,925,931,938,946,953,958,964,970,976,983,990,997,1004,1013,1019,1026,1033,1038,1041,1044,1051,1056,1061,1067,1073,1078,1085,1091,1094,1100,1105,1109,1113,1118,1125,1132,1140,1147,1154,1161,1170,1177,1183,1189,1197,1204,1212,1217,1223,1230,1235,1240,1245,1251,1257,1263,1269,1277,1284,1292,1301,1306,1310,1314,1319,1322,1326,1334,1340,1345,1349,1355,1358,1361,1368,1374,1380,1385,1394,1400,1407,1413,1418,1422,1426,1432,1436,1440,1445,1451,1457,1462,1469,1472,1476,1481,1486,1493,1498,1504,1512,1518,1525],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":185,"open":186,"high":19,"low":186,"close":22,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.54,0.08,0.64,931069.246604,3098,12.6226,{"date":193,"open":194,"high":19,"low":195,"close":186,"change":196,"percent_change":145,"volume":197,"transactions":198,"vwap":199},"2026-09-30",12.57,12.48,0.04,1079229.014878,3019,12.6139,{"date":201,"open":194,"high":202,"low":203,"close":204,"change":205,"percent_change":187,"volume":206,"transactions":207,"vwap":208},"2026-09-29",12.7268,12.47,12.5,0.01,1235154.993177,4555,12.6054,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":120,"volume":215,"transactions":216,"vwap":217},"2026-09-28",12.37,12.58,12.49,0.14,958438.764452,3601,12.4962,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",12.4,12.59,12.35,0.05,0.41,865907.505371,3314,12.4817,{"date":229,"open":220,"high":186,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",12.29,12.3,-0.07,-0.57,901855.8709,3731,12.3974,{"date":238,"open":239,"high":240,"low":239,"close":211,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",12.05,12.68,0.2,1.64,2167768.3795,7764,12.4193,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":125,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",11.93,12.17,11.91,2.1,671118.235,2692,12.02,{"date":256,"open":257,"high":239,"low":258,"close":259,"change":205,"percent_change":187,"volume":260,"transactions":261,"vwap":262},"2026-09-21",11.97,11.88,11.92,784823.671794,3255,11.9483,{"date":264,"open":265,"high":266,"low":267,"close":250,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",12.04,12.15,11.895,-0.21,-1.73,664916.8675,2777,11.9519,{"date":274,"open":275,"high":230,"low":276,"close":277,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",12.2,12.08,12.12,0,624266.9993,3111,12.151,{"date":283,"open":250,"high":231,"low":284,"close":277,"change":125,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",11.8601,2.11,1296130.930791,5500,12.0946,{"date":290,"open":291,"high":239,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",11.95,11.81,11.87,-0.06,-0.5,888208.431408,3413,11.8883,{"date":300,"open":254,"high":249,"low":301,"close":248,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",11.89,-0.22,-1.81,991735.843559,2434,11.9886,{"date":308,"open":276,"high":309,"low":310,"close":266,"change":311,"percent_change":49,"volume":312,"transactions":313,"vwap":314},"2026-09-11",12.31,12,0.12,503352.6823,2237,12.1642,{"date":316,"open":248,"high":317,"low":258,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",12.09,12.03,-0.02,-0.17,859530.3136,3443,11.9782,{"date":325,"open":293,"high":239,"low":292,"close":239,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",0.18,1.52,631575.752611,2929,11.9317,{"date":332,"open":333,"high":334,"low":335,"close":293,"change":278,"percent_change":278,"volume":336,"transactions":337,"vwap":338},"2026-09-08",11.84,11.98,11.8,557389.155548,1869,11.9027,{"date":340,"open":334,"high":239,"low":341,"close":293,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",11.75,-0.04,-0.34,801223.456255,2716,11.871,{"date":348,"open":275,"high":230,"low":349,"close":250,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",11.9,-0.24,-1.98,760712.2839,2605,11.991,{"date":356,"open":265,"high":266,"low":357,"close":266,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",11.94,0.13,1.08,624441.733542,2403,12.0166,{"date":364,"open":365,"high":230,"low":334,"close":254,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",12.1,-0.13,-1.07,693102.084411,2478,12.0982,{"date":372,"open":373,"high":374,"low":375,"close":266,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",12.65,12.75,11.931,-0.43,-3.42,1193377.666276,4236,12.3492,{"date":382,"open":222,"high":383,"low":222,"close":212,"change":241,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",13,1.62,981706.242127,3944,12.7423,{"date":389,"open":333,"high":390,"low":29,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",12.52,12.38,0.51,4.3,1616504.998851,5786,12.0161,{"date":398,"open":317,"high":399,"low":400,"close":293,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",12.24,11.74,-0.23,-1.9,1642435.601644,5636,11.9005,{"date":407,"open":408,"high":266,"low":318,"close":365,"change":409,"percent_change":125,"volume":410,"transactions":411,"vwap":412},"2026-08-25",12.13,0.03,1049965.6787,3439,12.0778,{"date":414,"open":415,"high":416,"low":254,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",12.25,12.32,12.07,-0.11,-0.9,769815.8351,2304,12.1364,{"date":424,"open":425,"high":391,"low":426,"close":427,"change":409,"percent_change":125,"volume":428,"transactions":429,"vwap":430},"2026-08-21",12.14,12.1026,12.18,506946.6908,1574,12.2468,{"date":432,"open":433,"high":434,"low":433,"close":266,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",12.06,12.21,0.09,0.75,569047.912895,2130,12.123,{"date":441,"open":417,"high":442,"low":318,"close":433,"change":110,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",12.2799,0.5,507297.487349,2050,12.1205,{"date":448,"open":449,"high":249,"low":334,"close":310,"change":342,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",11.99,-0.33,619855.61498,1972,12.0552,{"date":455,"open":415,"high":456,"low":254,"close":265,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",12.343,-0.31,-2.51,685974.612342,2686,12.1043,{"date":463,"open":220,"high":464,"low":465,"close":222,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",12.5125,12.28,-0.09,-0.72,590908.269706,6264,12.3417,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":115,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",12.46,12.72,12.2825,12.44,-0.08,750165.874941,3475,12.4014,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",12.99,13.08,12.43,12.45,-0.47,-3.64,1238391.526413,12033,12.6193,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":187,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",12.89,13.1265,12.8,12.92,0.62,642499.440902,5689,12.9249,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",13.02,13.1,12.78,12.84,-0.18,-1.38,630270.148191,6900,12.9277,{"date":514,"open":497,"high":515,"low":474,"close":504,"change":125,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",13.09,1.96,535951.15194,5399,12.8689,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",13.29,13.3936,12.73,12.77,-0.62,-4.63,890138.244101,8422,12.9742,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",13.13,13.46,13.05,13.39,0.21,1.59,774801.144248,7834,13.2641,{"date":543,"open":427,"high":522,"low":365,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",13.18,1.2,10.02,1961883.292004,11254,12.7253,{"date":551,"open":266,"high":552,"low":248,"close":334,"change":466,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",12.2299,-0.75,1050312.528691,7815,12.0393,{"date":558,"open":559,"high":486,"low":433,"close":417,"change":320,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",12.42,-1.39,771711.317994,7979,12.1774,{"date":565,"open":277,"high":231,"low":265,"close":399,"change":537,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",1.75,922777.134815,3499,12.1502,{"date":571,"open":485,"high":572,"low":310,"close":318,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",12.51,-0.36,-2.91,1365421.973661,5280,12.182,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",12.34,12.535,12.1811,12.39,0.1,0.81,624012.457313,3422,12.362,{"date":590,"open":476,"high":591,"low":415,"close":230,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",12.4948,-0.12,-0.97,827661.595519,3267,12.3156,{"date":598,"open":559,"high":599,"low":211,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",12.6,12.41,-0.1,-0.8,866673.308669,5033,12.4761,{"date":607,"open":600,"high":373,"low":608,"close":572,"change":466,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",12.36,-0.71,1004252.503052,3819,12.4774,{"date":614,"open":204,"high":240,"low":220,"close":599,"change":23,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",0.56,817619.571776,2224,12.5231,{"date":620,"open":621,"high":622,"low":203,"close":623,"change":457,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",12.82,12.88,12.53,-2.41,1019593.2148,4522,12.5965,{"date":629,"open":621,"high":630,"low":474,"close":507,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",12.9,-0.05,-0.39,864116.122285,2891,12.8049,{"date":637,"open":638,"high":639,"low":640,"close":494,"change":477,"percent_change":526,"volume":641,"transactions":9,"vwap":494},"2026-07-17",12.79,13.06,12.74,1280500,{"date":643,"open":644,"high":645,"low":622,"close":646,"change":573,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-16",13.33,13.34,12.97,-2.7,1305700,{"date":650,"open":651,"high":652,"low":653,"close":644,"change":205,"percent_change":187,"volume":654,"transactions":9,"vwap":644},"2026-07-15",13.4,13.62,13.16,753500,{"date":656,"open":533,"high":657,"low":639,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-14",13.36,13.32,0.23,1.76,592600,{"date":663,"open":664,"high":644,"low":665,"close":515,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":515},"2026-07-13",12.94,12.81,0.16,1.24,902300,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",13.15,13.27,12.87,12.93,-0.27,-2.05,720100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":450,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-09",13.45,13.7,13.12,13.2,-2.44,702300,{"date":687,"open":688,"high":689,"low":639,"close":690,"change":311,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-08",13.3,13.74,13.53,0.89,559700,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":615,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",12.85,13.41,12.7,4.36,728700,{"date":701,"open":515,"high":515,"low":702,"close":695,"change":278,"percent_change":278,"volume":703,"transactions":9,"vwap":695},"2026-07-06",12.639,921300,{"date":705,"open":383,"high":706,"low":525,"close":695,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":695},"2026-07-02",13.125,-0.16,-1.23,1001200,{"date":711,"open":484,"high":712,"low":674,"close":713,"change":278,"percent_change":278,"volume":714,"transactions":9,"vwap":713},"2026-07-01",13.14,13.01,1186600,{"date":716,"open":717,"high":717,"low":713,"close":713,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":713},"2026-06-30",13.51,-0.3,-2.25,1985500,{"date":722,"open":682,"high":723,"low":639,"close":724,"change":125,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-29",13.49,13.31,1.91,872100,{"date":728,"open":729,"high":730,"low":639,"close":639,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":639},"2026-06-26",13.78,13.97,-0.82,-5.91,1389300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":367,"volume":741,"transactions":9,"vwap":739},"2026-06-25",14.06,14.14,13.71,13.88,-0.15,759900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":214,"percent_change":105,"volume":748,"transactions":9,"vwap":747},"2026-06-24",13.93,14.16,13.87,14.03,733100,{"date":750,"open":751,"high":752,"low":739,"close":753,"change":268,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-23",14.01,14.2,13.89,-1.49,740300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":707,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-22",14.28,14.315,14.05,14.1,-1.12,437400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":707,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-18",14.46,14.63,14.08,14.26,-1.11,718700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":233,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-17",15,15.05,14.38,14.42,-3.8,671400,{"date":781,"open":775,"high":782,"low":783,"close":784,"change":110,"percent_change":130,"volume":785,"transactions":9,"vwap":784},"2026-06-16",15.305,14.85,14.99,682800,{"date":787,"open":788,"high":774,"low":789,"close":790,"change":326,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-15",14.81,14.76,14.93,1.22,402900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":342,"percent_change":675,"volume":799,"transactions":9,"vwap":798},"2026-06-12",14.67,15.06,14.53,14.75,520400,{"date":801,"open":788,"high":774,"low":802,"close":803,"change":477,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-11",14.7,14.79,-0.54,549500,{"date":807,"open":808,"high":784,"low":809,"close":810,"change":326,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",14.61,14.51,14.87,1.23,819300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",14.35,14.82,14.17,14.69,0.28,1.94,1246600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",15.01,15.11,14.3,14.41,-0.58,-3.87,954700,{"date":832,"open":833,"high":834,"low":835,"close":784,"change":740,"percent_change":836,"volume":837,"transactions":9,"vwap":784},"2026-06-05",15.04,15.15,14.86,-0.99,499600,{"date":839,"open":775,"high":840,"low":841,"close":842,"change":666,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-04",15.249,14.9,15.14,1.07,564800,{"date":846,"open":774,"high":834,"low":783,"close":847,"change":320,"percent_change":762,"volume":848,"transactions":9,"vwap":847},"2026-06-03",14.98,566500,{"date":850,"open":810,"high":851,"low":783,"close":834,"change":241,"percent_change":85,"volume":852,"transactions":9,"vwap":834},"2026-06-02",15.23,773600,{"date":854,"open":855,"high":847,"low":856,"close":857,"change":418,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-01",14.88,14.65,14.95,-0.73,966900,{"date":861,"open":31,"high":862,"low":774,"close":796,"change":401,"percent_change":863,"volume":864,"transactions":9,"vwap":796},"2026-05-29",15.66,-1.5,985800,{"date":866,"open":796,"high":867,"low":796,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-28",15.417,15.29,0.19,1.26,607400,{"date":873,"open":874,"high":875,"low":824,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-27",15.18,15.35,15.1,-0.14,-0.92,802800,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":820,"volume":886,"transactions":9,"vwap":884},"2026-05-26",14.97,15.46,15.24,0.29,618000,{"date":888,"open":774,"high":889,"low":890,"close":857,"change":601,"percent_change":891,"volume":892,"transactions":9,"vwap":857},"2026-05-22",15.27,14.8,-0.66,555500,{"date":894,"open":868,"high":895,"low":810,"close":775,"change":302,"percent_change":896,"volume":897,"transactions":9,"vwap":775},"2026-05-21",15.32,-1.44,947800,{"date":899,"open":900,"high":901,"low":834,"close":889,"change":466,"percent_change":902,"volume":903,"transactions":9,"vwap":889},"2026-05-20",15.26,15.55,-0.59,549100,{"date":905,"open":906,"high":907,"low":889,"close":908,"change":909,"percent_change":910,"volume":699,"transactions":9,"vwap":908},"2026-05-19",15.8,15.84,15.36,-0.49,-3.09,{"date":912,"open":862,"high":913,"low":862,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-18",16,15.85,0.26,1.67,583900,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":467,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-15",16.1,16.3,15.59,-4.41,499700,{"date":926,"open":920,"high":927,"low":920,"close":928,"change":659,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-14",16.4,16.31,1.43,347400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":631,"percent_change":457,"volume":937,"transactions":9,"vwap":936},"2026-05-13",16.12,16.25,16.049999,16.08,456200,{"date":939,"open":940,"high":927,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-12",16.32,16.11,16.13,-0.19,-1.16,500600,{"date":947,"open":948,"high":949,"low":934,"close":940,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":940},"2026-05-11",16.59,16.73,-0.41,-2.45,458000,{"date":954,"open":941,"high":955,"low":920,"close":949,"change":24,"percent_change":956,"volume":957,"transactions":9,"vwap":949},"2026-05-08",16.76,3.4,838800,{"date":959,"open":960,"high":921,"low":913,"close":961,"change":23,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-07",16.24,16.18,0.43,525800,{"date":965,"open":966,"high":967,"low":968,"close":941,"change":366,"percent_change":602,"volume":969,"transactions":9,"vwap":941},"2026-05-06",16.23,16.365,15.95,543900,{"date":971,"open":972,"high":973,"low":974,"close":960,"change":319,"percent_change":592,"volume":975,"transactions":9,"vwap":960},"2026-05-05",16.26,16.6,16.16,467900,{"date":977,"open":978,"high":979,"low":974,"close":972,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":972},"2026-05-04",16.56,16.7,-0.42,-2.52,561800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":115,"percent_change":294,"volume":989,"transactions":9,"vwap":988},"2026-05-01",16.69,16.72,16.46,16.68,479300,{"date":991,"open":992,"high":993,"low":994,"close":985,"change":666,"percent_change":995,"volume":996,"transactions":9,"vwap":985},"2026-04-30",16.67,16.8,16.45,0.97,463100,{"date":998,"open":999,"high":1000,"low":935,"close":1001,"change":125,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",16.2,16.732,16.53,1.54,485200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-28",16.040001,16.33,15.976,16.28,0.22,1.37,497200,{"date":1014,"open":1006,"high":1015,"low":913,"close":1016,"change":1017,"percent_change":311,"volume":1018,"transactions":9,"vwap":1016},"2026-04-27",16.34,16.059999,0.02,451700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1006,"change":23,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1006},"2026-04-24",15.99,16.15,15.918,0.44,333600,{"date":1027,"open":1028,"high":942,"low":1029,"close":1030,"change":1031,"percent_change":943,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",16.02,15.91,15.97,-0.03,432400,{"date":1034,"open":999,"high":1015,"low":1035,"close":913,"change":592,"percent_change":1036,"volume":1037,"transactions":9,"vwap":913},"2026-04-22",15.96,-0.74,686200,{"date":1039,"open":940,"high":948,"low":933,"close":933,"change":943,"percent_change":944,"volume":1040,"transactions":9,"vwap":933},"2026-04-21",437100,{"date":1042,"open":921,"high":988,"low":1022,"close":928,"change":196,"percent_change":125,"volume":1043,"transactions":9,"vwap":928},"2026-04-20",485000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":278,"percent_change":278,"volume":1050,"transactions":9,"vwap":1049},"2026-04-17",16.35,16.5,16.211,16.27,423700,{"date":1052,"open":1053,"high":1015,"low":1054,"close":1049,"change":205,"percent_change":110,"volume":1055,"transactions":9,"vwap":1049},"2026-04-16",16.29,16.22,311900,{"date":1057,"open":1058,"high":973,"low":934,"close":972,"change":573,"percent_change":1059,"volume":1060,"transactions":9,"vwap":972},"2026-04-15",16.47,-2.17,465500,{"date":1062,"open":927,"high":1063,"low":921,"close":1064,"change":358,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-14",16.79,16.62,0.79,376100,{"date":1068,"open":1069,"high":985,"low":972,"close":1070,"change":268,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-13",16.55,16.49,-1.26,389100,{"date":1074,"open":988,"high":1075,"low":1047,"close":979,"change":601,"percent_change":1076,"volume":1077,"transactions":9,"vwap":979},"2026-04-10",16.84,-0.6,316800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":993,"change":24,"percent_change":1083,"volume":1084,"transactions":9,"vwap":993},"2026-04-09",16.36,16.89,16.07,3.38,676200,{"date":1086,"open":1087,"high":1088,"low":933,"close":934,"change":601,"percent_change":1089,"volume":1090,"transactions":9,"vwap":934},"2026-04-08",16.41,16.793,-0.61,424900,{"date":1092,"open":999,"high":948,"low":933,"close":1046,"change":205,"percent_change":110,"volume":1093,"transactions":9,"vwap":1046},"2026-04-07",423100,{"date":1095,"open":973,"high":1096,"low":921,"close":1015,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1015},"2026-04-06",16.93,-0.4,-2.39,502400,{"date":1101,"open":1102,"high":1075,"low":994,"close":1103,"change":358,"percent_change":135,"volume":1104,"transactions":9,"vwap":1103},"2026-04-02",16.61,16.74,515800,{"date":1106,"open":1070,"high":1107,"low":1070,"close":1102,"change":278,"percent_change":278,"volume":1108,"transactions":9,"vwap":1102},"2026-04-01",17,535600,{"date":1110,"open":1022,"high":993,"low":1022,"close":1102,"change":392,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1102},"2026-03-31",3.17,668700,{"date":1114,"open":1115,"high":948,"low":935,"close":920,"change":675,"percent_change":1116,"volume":1117,"transactions":9,"vwap":920},"2026-03-30",16.44,-1.65,474100,{"date":1119,"open":1120,"high":993,"low":1121,"close":1122,"change":943,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-27",16.58,16.21,16.37,-1.15,581200,{"date":1126,"open":1127,"high":1128,"low":978,"close":978,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":978},"2026-03-26",17.14,17.53,-0.53,-3.1,548500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":311,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-25",16.97,17.25,16.9,17.09,0.71,505900,{"date":1141,"open":1142,"high":1143,"low":993,"close":1134,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1134},"2026-03-24",17.41,17.5,-0.44,-2.53,629000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1142,"change":804,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1142},"2026-03-23",18.040001,18.08,17.4,-3.01,463800,{"date":1155,"open":1156,"high":28,"low":1157,"close":1158,"change":707,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-20",18.01,17.94,17.95,-0.88,876500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-19",18,18.2,17.92,18.11,0.11,0.61,967800,{"date":1171,"open":1172,"high":1173,"low":1151,"close":1163,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1163},"2026-03-18",17.49,18.12,0.6,3.45,1233200,{"date":1178,"open":1179,"high":1180,"low":1081,"close":1151,"change":1024,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1151},"2026-03-17",16.94,17.73,2.59,669300,{"date":1184,"open":1137,"high":1185,"low":1081,"close":1186,"change":592,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-16",17.47,16.96,-0.7,555200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":659,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-13",17.16,17.48,16.78,17.08,1.36,661700,{"date":1198,"open":1186,"high":1199,"low":1063,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-12",17.19,16.85,-0.25,-1.46,420900,{"date":1205,"open":1206,"high":1207,"low":955,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-11",16.87,17.2,17.1,0.24,1.42,408700,{"date":1213,"open":985,"high":1107,"low":985,"close":1214,"change":1215,"percent_change":92,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",16.86,0.17,502100,{"date":1218,"open":1193,"high":1219,"low":1220,"close":985,"change":350,"percent_change":1221,"volume":1222,"transactions":9,"vwap":985},"2026-03-09",17.185,16.65,-1.42,465800,{"date":1224,"open":1225,"high":1226,"low":1200,"close":1096,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1096},"2026-03-06",17.15,17.363,-0.38,-2.2,621700,{"date":1231,"open":1208,"high":1232,"low":1208,"close":1233,"change":409,"percent_change":1215,"volume":1234,"transactions":9,"vwap":1233},"2026-03-05",17.58,17.31,556300,{"date":1236,"open":1143,"high":1237,"low":1135,"close":1238,"change":366,"percent_change":553,"volume":1239,"transactions":9,"vwap":1238},"2026-03-04",17.97,17.28,507100,{"date":1241,"open":1237,"high":1237,"low":1242,"close":1142,"change":1243,"percent_change":981,"volume":1244,"transactions":9,"vwap":1142},"2026-03-03",17.367,-0.45,685300,{"date":1246,"open":1247,"high":1248,"low":1225,"close":1248,"change":150,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-02",17.27,17.86,2.17,560500,{"date":1252,"open":1253,"high":1254,"low":1233,"close":1192,"change":584,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1192},"2026-02-27",17.39,17.83,0.58,640400,{"date":1258,"open":1259,"high":1260,"low":1208,"close":1261,"change":659,"percent_change":85,"volume":1262,"transactions":9,"vwap":1261},"2026-02-26",17.11,17.81,17.38,492400,{"date":1264,"open":1265,"high":1266,"low":1225,"close":1225,"change":268,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1225},"2026-02-25",17.32,17.69,-1.21,615600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":303,"volume":1276,"transactions":9,"vwap":1274},"2026-02-24",17.57,17.601,17.22,17.36,-0.32,453100,{"date":1278,"open":1279,"high":1158,"low":1280,"close":1281,"change":350,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-23",17.77,17.553,17.68,-1.34,572800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1165,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1165},"2026-02-20",17.37,18.09,17.353,0.47,2.69,933200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-19",16.92,17.65,16.77,17.45,0.45,2.65,1077300,{"date":1302,"open":1191,"high":1303,"low":1304,"close":1107,"change":877,"percent_change":731,"volume":1305,"transactions":9,"vwap":1107},"2026-02-18",17.3,16.63,577300,{"date":1307,"open":1075,"high":1308,"low":993,"close":1127,"change":409,"percent_change":326,"volume":1309,"transactions":9,"vwap":1127},"2026-02-17",17.63,1138500,{"date":1311,"open":1312,"high":1274,"low":1304,"close":1259,"change":223,"percent_change":885,"volume":1313,"transactions":9,"vwap":1259},"2026-02-13",16.88,818600,{"date":1315,"open":1214,"high":1316,"low":979,"close":1317,"change":311,"percent_change":1138,"volume":1318,"transactions":9,"vwap":1317},"2026-02-12",17.145,17.059999,599700,{"date":1320,"open":1107,"high":1303,"low":985,"close":1179,"change":320,"percent_change":836,"volume":1321,"transactions":9,"vwap":1179},"2026-02-11",819900,{"date":1323,"open":1324,"high":1225,"low":1136,"close":1259,"change":23,"percent_change":224,"volume":1325,"transactions":9,"vwap":1259},"2026-02-10",17.01,786600,{"date":1327,"open":993,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-09",17.18,16.648,17.040001,0.36,2.16,906200,{"date":1335,"open":1336,"high":1193,"low":1015,"close":988,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":988},"2026-02-06",16.54,0.3,1.83,997100,{"date":1341,"open":1122,"high":973,"low":1049,"close":1342,"change":1343,"percent_change":1267,"volume":1344,"transactions":9,"vwap":1342},"2026-02-05",16.38,-0.2,499300,{"date":1346,"open":920,"high":1081,"low":920,"close":1120,"change":56,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1120},"2026-02-04",3.05,1257700,{"date":1350,"open":1082,"high":934,"low":1351,"close":1352,"change":466,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-03",15.89,16.09,-0.56,1279200,{"date":1356,"open":927,"high":1120,"low":961,"close":961,"change":1097,"percent_change":624,"volume":1357,"transactions":9,"vwap":961},"2026-02-02",800200,{"date":1359,"open":1120,"high":1120,"low":1015,"close":1120,"change":110,"percent_change":1331,"volume":1360,"transactions":9,"vwap":1120},"2026-01-30",762500,{"date":1362,"open":1363,"high":973,"low":913,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-29",16.17,16.52,0.48,2.99,1559300,{"date":1369,"open":1370,"high":961,"low":1371,"close":1006,"change":1167,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1006},"2026-01-28",15.79,15.787,0.69,941400,{"date":1375,"open":1376,"high":913,"low":1377,"close":1378,"change":319,"percent_change":366,"volume":1379,"transactions":9,"vwap":1378},"2026-01-27",15.94,15.615,15.93,725000,{"date":1381,"open":1382,"high":920,"low":901,"close":968,"change":1337,"percent_change":1383,"volume":1384,"transactions":9,"vwap":968},"2026-01-26",15.68,1.92,989900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-23",15.44,15.76,15.2,15.65,0.34,2.22,1168600,{"date":1395,"open":1396,"high":1397,"low":1389,"close":75,"change":1201,"percent_change":1398,"volume":1399,"transactions":9,"vwap":75},"2026-01-22",15.56,15.71,-1.61,1537900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1396,"change":707,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1396},"2026-01-21",15.74,15.82,15.4,-1.02,1311000,{"date":1408,"open":966,"high":966,"low":1409,"close":1410,"change":950,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-20",15.6,15.72,-2.54,870000,{"date":1414,"open":1015,"high":1415,"low":968,"close":942,"change":302,"percent_change":1416,"volume":1417,"transactions":9,"vwap":942},"2026-01-16",16.479,-1.35,1014600,{"date":1419,"open":935,"high":98,"low":935,"close":1046,"change":125,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1046},"2026-01-15",1.55,1286000,{"date":1423,"open":1351,"high":1054,"low":1424,"close":920,"change":311,"percent_change":436,"volume":1425,"transactions":9,"vwap":920},"2026-01-14",15.81,816100,{"date":1427,"open":1428,"high":974,"low":1429,"close":1428,"change":214,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-13",15.98,15.75,0.88,827000,{"date":1433,"open":1387,"high":1434,"low":1387,"close":907,"change":187,"percent_change":392,"volume":1435,"transactions":9,"vwap":907},"2026-01-12",15.92,822900,{"date":1437,"open":908,"high":906,"low":834,"close":1388,"change":130,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1388},"2026-01-09",2.6,1257600,{"date":1441,"open":856,"high":908,"low":856,"close":908,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":908},"2026-01-08",0.65,4.42,1220700,{"date":1446,"open":876,"high":876,"low":1447,"close":1448,"change":268,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-07",14.662,14.71,-1.41,1417700,{"date":1452,"open":842,"high":875,"low":1453,"close":1454,"change":302,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-06",14.77,14.92,-1.45,1643300,{"date":1458,"open":883,"high":1459,"low":796,"close":842,"change":457,"percent_change":1460,"volume":1461,"transactions":9,"vwap":842},"2026-01-05",15.54,-2.01,1176800,{"date":1463,"open":1389,"high":1464,"low":1465,"close":1466,"change":1298,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-02",15.51,15.02,15.45,3,952800,{"date":1470,"open":841,"high":775,"low":816,"close":774,"change":278,"percent_change":278,"volume":1471,"transactions":9,"vwap":774},"2025-12-31",2663700,{"date":1473,"open":825,"high":889,"low":1454,"close":774,"change":508,"percent_change":1474,"volume":1475,"transactions":9,"vwap":774},"2025-12-30",-1.19,3222800,{"date":1477,"open":1390,"high":1424,"low":833,"close":874,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":874},"2025-12-29",-0.67,-4.23,3148800,{"date":1482,"open":1429,"high":1021,"low":1483,"close":914,"change":740,"percent_change":1484,"volume":1485,"transactions":9,"vwap":914},"2025-12-26",15.41,-0.94,1479200,{"date":1487,"open":1387,"high":1488,"low":1489,"close":913,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":913},"2025-12-24",16.052999,15.17,0.46,2.96,1464800,{"date":1494,"open":1029,"high":1495,"low":1464,"close":1459,"change":526,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1459},"2025-12-23",16.19,-3.84,2856900,{"date":1499,"open":985,"high":1303,"low":1500,"close":974,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":974},"2025-12-22",15.87,-0.55,-3.29,2443200,{"date":1505,"open":1429,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-19",16.98,15.25,16.71,1.21,7.81,3776300,{"date":1513,"open":768,"high":1382,"low":1514,"close":31,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":31},"2025-12-18",14.07,1.4,9.93,5789700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":761,"change":1076,"percent_change":1523,"volume":1524,"transactions":9,"vwap":761},"2025-12-17",14.45,14.5,13.96,-4.08,8806400,{"date":181,"open":1526,"high":1047,"low":1527,"close":802,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":802},14,13.75,0.7,5,5321200]